Golar LNG Ltd NASDAQ:GLNG Historical Prices

Below are the 5197 trading days of historical prices for GLNG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5197	NASDAQ	GLNG	Wed, Mar 6, 2024	21.08	21.56	20.99	21.28
5196	NASDAQ	GLNG	Tue, Mar 5, 2024	20.48	21.06	20.38	20.97
5195	NASDAQ	GLNG	Mon, Mar 4, 2024	20.65	20.73	20.38	20.51
5194	NASDAQ	GLNG	Fri, Mar 1, 2024	20.63	21.50	20.59	20.78
5193	NASDAQ	GLNG	Thu, Feb 29, 2024	21.48	21.76	19.94	20.29
5192	NASDAQ	GLNG	Wed, Feb 28, 2024	21.04	21.27	20.83	21.21
5191	NASDAQ	GLNG	Tue, Feb 27, 2024	21.32	21.32	21.01	21.16
5190	NASDAQ	GLNG	Mon, Feb 26, 2024	21.20	21.35	20.92	21.15
5189	NASDAQ	GLNG	Fri, Feb 23, 2024	21.31	21.42	21.14	21.25
5188	NASDAQ	GLNG	Thu, Feb 22, 2024	21.40	21.59	21.19	21.48
5187	NASDAQ	GLNG	Wed, Feb 21, 2024	21.22	21.68	21.14	21.59
5186	NASDAQ	GLNG	Tue, Feb 20, 2024	21.27	21.37	21.06	21.19
5185	NASDAQ	GLNG	Fri, Feb 16, 2024	21.39	21.43	21.21	21.25
5184	NASDAQ	GLNG	Thu, Feb 15, 2024	21.18	21.49	21.09	21.40
5183	NASDAQ	GLNG	Wed, Feb 14, 2024	21.25	21.29	21.01	21.19
5182	NASDAQ	GLNG	Tue, Feb 13, 2024	21.55	21.55	20.95	21.02
5181	NASDAQ	GLNG	Mon, Feb 12, 2024	21.48	21.89	21.39	21.75
5180	NASDAQ	GLNG	Fri, Feb 9, 2024	21.45	21.58	21.22	21.29
5179	NASDAQ	GLNG	Thu, Feb 8, 2024	21.54	21.62	21.35	21.45
5178	NASDAQ	GLNG	Wed, Feb 7, 2024	21.79	21.83	21.49	21.60
5177	NASDAQ	GLNG	Tue, Feb 6, 2024	21.20	21.81	21.20	21.67
5176	NASDAQ	GLNG	Mon, Feb 5, 2024	21.45	21.45	21.08	21.16
5175	NASDAQ	GLNG	Fri, Feb 2, 2024	21.92	22.01	21.53	21.69
5174	NASDAQ	GLNG	Thu, Feb 1, 2024	21.95	22.39	21.81	22.01
5173	NASDAQ	GLNG	Wed, Jan 31, 2024	22.40	22.58	21.75	21.81
5172	NASDAQ	GLNG	Tue, Jan 30, 2024	22.30	22.71	22.30	22.56
5171	NASDAQ	GLNG	Mon, Jan 29, 2024	22.82	22.83	22.30	22.52
5170	NASDAQ	GLNG	Fri, Jan 26, 2024	22.48	22.99	22.46	22.85
5169	NASDAQ	GLNG	Thu, Jan 25, 2024	22.62	22.62	22.04	22.35
5168	NASDAQ	GLNG	Wed, Jan 24, 2024	22.32	22.46	22.09	22.36
5167	NASDAQ	GLNG	Tue, Jan 23, 2024	21.89	22.31	21.89	22.06
5166	NASDAQ	GLNG	Mon, Jan 22, 2024	21.99	22.02	21.69	21.99
5165	NASDAQ	GLNG	Fri, Jan 19, 2024	21.97	22.03	21.77	21.86
5164	NASDAQ	GLNG	Thu, Jan 18, 2024	22.10	22.13	21.80	21.96
5163	NASDAQ	GLNG	Wed, Jan 17, 2024	21.97	22.19	21.84	22.07
5162	NASDAQ	GLNG	Tue, Jan 16, 2024	22.97	23.01	22.25	22.27
5161	NASDAQ	GLNG	Fri, Jan 12, 2024	23.01	23.40	22.92	23.04
5160	NASDAQ	GLNG	Thu, Jan 11, 2024	22.97	22.97	22.52	22.79
5159	NASDAQ	GLNG	Wed, Jan 10, 2024	23.15	23.38	22.85	23.02
5158	NASDAQ	GLNG	Tue, Jan 9, 2024	23.15	23.22	22.82	23.19
5157	NASDAQ	GLNG	Mon, Jan 8, 2024	22.78	23.27	22.57	23.25
5156	NASDAQ	GLNG	Fri, Jan 5, 2024	23.13	23.22	22.87	23.09
5155	NASDAQ	GLNG	Thu, Jan 4, 2024	23.33	23.44	23.07	23.10
5154	NASDAQ	GLNG	Wed, Jan 3, 2024	23.14	23.62	23.06	23.24
5153	NASDAQ	GLNG	Tue, Jan 2, 2024	23.08	23.40	23.00	23.29
5152	NASDAQ	GLNG	Fri, Dec 29, 2023	23.19	23.22	22.87	22.99
5151	NASDAQ	GLNG	Thu, Dec 28, 2023	23.09	23.23	23.03	23.21
5150	NASDAQ	GLNG	Wed, Dec 27, 2023	23.38	23.44	23.02	23.15
5149	NASDAQ	GLNG	Tue, Dec 26, 2023	23.43	23.48	23.06	23.44
5148	NASDAQ	GLNG	Fri, Dec 22, 2023	23.13	23.31	23.02	23.30
5147	NASDAQ	GLNG	Thu, Dec 21, 2023	22.40	23.03	22.37	23.03
5146	NASDAQ	GLNG	Wed, Dec 20, 2023	22.43	22.85	22.32	22.39
5145	NASDAQ	GLNG	Tue, Dec 19, 2023	21.66	22.28	21.45	22.20
5144	NASDAQ	GLNG	Mon, Dec 18, 2023	21.81	21.85	21.53	21.54
5143	NASDAQ	GLNG	Fri, Dec 15, 2023	21.51	21.56	21.22	21.38
5142	NASDAQ	GLNG	Thu, Dec 14, 2023	21.58	21.80	21.39	21.45
5141	NASDAQ	GLNG	Wed, Dec 13, 2023	20.44	21.35	20.36	21.29
5140	NASDAQ	GLNG	Tue, Dec 12, 2023	20.71	20.80	20.42	20.44
5139	NASDAQ	GLNG	Mon, Dec 11, 2023	20.94	21.01	20.71	20.80
5138	NASDAQ	GLNG	Fri, Dec 8, 2023	21.06	21.32	20.62	21.05
5137	NASDAQ	GLNG	Thu, Dec 7, 2023	20.84	20.93	20.69	20.90
5136	NASDAQ	GLNG	Wed, Dec 6, 2023	21.00	21.28	20.77	20.78
5135	NASDAQ	GLNG	Tue, Dec 5, 2023	21.43	21.55	20.96	20.97
5134	NASDAQ	GLNG	Mon, Dec 4, 2023	21.40	21.57	21.24	21.41
5133	NASDAQ	GLNG	Fri, Dec 1, 2023	21.40	21.84	21.02	21.59
5132	NASDAQ	GLNG	Thu, Nov 30, 2023	21.42	21.79	21.38	21.53
5131	NASDAQ	GLNG	Wed, Nov 29, 2023	21.71	21.86	21.53	21.60
5130	NASDAQ	GLNG	Tue, Nov 28, 2023	21.77	22.34	21.54	21.65
5129	NASDAQ	GLNG	Mon, Nov 27, 2023	21.47	21.77	21.23	21.72
5128	NASDAQ	GLNG	Fri, Nov 24, 2023	21.40	21.94	21.39	21.49
5127	NASDAQ	GLNG	Wed, Nov 22, 2023	20.75	21.65	20.22	21.40
5126	NASDAQ	GLNG	Tue, Nov 21, 2023	21.87	22.01	20.67	20.75
5125	NASDAQ	GLNG	Mon, Nov 20, 2023	22.34	22.87	21.88	21.99
5124	NASDAQ	GLNG	Fri, Nov 17, 2023	21.93	22.24	21.79	22.03
5123	NASDAQ	GLNG	Thu, Nov 16, 2023	22.14	22.20	21.56	21.74
5122	NASDAQ	GLNG	Wed, Nov 15, 2023	22.46	22.82	22.24	22.26
5121	NASDAQ	GLNG	Tue, Nov 14, 2023	22.50	22.61	22.16	22.56
5120	NASDAQ	GLNG	Mon, Nov 13, 2023	21.90	22.35	21.90	22.23
5119	NASDAQ	GLNG	Fri, Nov 10, 2023	21.90	22.13	21.88	22.01
5118	NASDAQ	GLNG	Thu, Nov 9, 2023	22.13	22.23	21.79	21.81
5117	NASDAQ	GLNG	Wed, Nov 8, 2023	22.24	22.28	21.89	21.99
5116	NASDAQ	GLNG	Tue, Nov 7, 2023	22.63	22.63	22.14	22.21
5115	NASDAQ	GLNG	Mon, Nov 6, 2023	23.23	23.24	22.81	22.90
5114	NASDAQ	GLNG	Fri, Nov 3, 2023	23.40	23.40	22.64	23.07
5113	NASDAQ	GLNG	Thu, Nov 2, 2023	22.47	23.21	22.38	23.20
5112	NASDAQ	GLNG	Wed, Nov 1, 2023	22.43	22.76	22.30	22.46
5111	NASDAQ	GLNG	Tue, Oct 31, 2023	22.41	22.68	22.21	22.43
5110	NASDAQ	GLNG	Mon, Oct 30, 2023	22.68	22.82	22.18	22.41
5109	NASDAQ	GLNG	Fri, Oct 27, 2023	22.93	22.95	22.39	22.44
5108	NASDAQ	GLNG	Thu, Oct 26, 2023	22.99	23.09	22.67	22.93
5107	NASDAQ	GLNG	Wed, Oct 25, 2023	23.47	23.65	22.98	23.04
5106	NASDAQ	GLNG	Tue, Oct 24, 2023	23.51	23.76	23.47	23.59
5105	NASDAQ	GLNG	Mon, Oct 23, 2023	23.38	23.63	23.10	23.47
5104	NASDAQ	GLNG	Fri, Oct 20, 2023	23.38	23.67	23.17	23.55
5103	NASDAQ	GLNG	Thu, Oct 19, 2023	23.90	23.95	23.28	23.28
5102	NASDAQ	GLNG	Wed, Oct 18, 2023	24.15	24.34	23.98	24.21
5101	NASDAQ	GLNG	Tue, Oct 17, 2023	24.00	24.39	23.55	24.22
5100	NASDAQ	GLNG	Mon, Oct 16, 2023	24.18	24.18	23.67	24.07
5099	NASDAQ	GLNG	Fri, Oct 13, 2023	23.99	24.24	23.88	24.09
5098	NASDAQ	GLNG	Thu, Oct 12, 2023	23.88	23.88	23.54	23.68
5097	NASDAQ	GLNG	Wed, Oct 11, 2023	23.71	23.83	23.46	23.70
5096	NASDAQ	GLNG	Tue, Oct 10, 2023	23.77	24.01	23.65	23.94
5095	NASDAQ	GLNG	Mon, Oct 9, 2023	23.29	23.84	23.20	23.67
5094	NASDAQ	GLNG	Fri, Oct 6, 2023	22.70	22.96	22.45	22.78
5093	NASDAQ	GLNG	Thu, Oct 5, 2023	21.91	22.66	21.91	22.63
5092	NASDAQ	GLNG	Wed, Oct 4, 2023	22.93	23.02	21.85	22.06
5091	NASDAQ	GLNG	Tue, Oct 3, 2023	23.16	23.20	22.52	23.08
5090	NASDAQ	GLNG	Mon, Oct 2, 2023	24.26	24.27	23.23	23.34
5089	NASDAQ	GLNG	Fri, Sep 29, 2023	23.94	24.36	23.87	24.26
5088	NASDAQ	GLNG	Thu, Sep 28, 2023	23.67	23.93	23.53	23.83
5087	NASDAQ	GLNG	Wed, Sep 27, 2023	23.60	23.83	23.48	23.61
5086	NASDAQ	GLNG	Tue, Sep 26, 2023	23.26	23.62	23.12	23.39
5085	NASDAQ	GLNG	Mon, Sep 25, 2023	23.12	23.50	22.98	23.45
5084	NASDAQ	GLNG	Fri, Sep 22, 2023	23.15	23.34	22.98	23.13
5083	NASDAQ	GLNG	Thu, Sep 21, 2023	23.20	23.40	22.97	23.07
5082	NASDAQ	GLNG	Wed, Sep 20, 2023	23.34	23.51	23.21	23.23
5081	NASDAQ	GLNG	Tue, Sep 19, 2023	24.00	24.14	23.29	23.36
5080	NASDAQ	GLNG	Mon, Sep 18, 2023	23.83	24.09	23.62	23.85
5079	NASDAQ	GLNG	Fri, Sep 15, 2023	23.90	24.10	23.72	23.77
5078	NASDAQ	GLNG	Thu, Sep 14, 2023	23.89	24.19	23.79	23.91
5077	NASDAQ	GLNG	Wed, Sep 13, 2023	23.89	24.01	23.51	23.62
5076	NASDAQ	GLNG	Tue, Sep 12, 2023	23.37	23.90	23.30	23.87
5075	NASDAQ	GLNG	Mon, Sep 11, 2023	23.30	23.30	23.30	23.30
5074	NASDAQ	GLNG	Fri, Sep 8, 2023	22.79	22.79	22.25	22.60
5073	NASDAQ	GLNG	Thu, Sep 7, 2023	22.78	22.93	22.53	22.58
5072	NASDAQ	GLNG	Wed, Sep 6, 2023	22.65	22.94	22.56	22.80
5071	NASDAQ	GLNG	Tue, Sep 5, 2023	22.88	23.27	22.26	22.60
5070	NASDAQ	GLNG	Fri, Sep 1, 2023	22.39	22.92	22.30	22.88
5069	NASDAQ	GLNG	Thu, Aug 31, 2023	22.16	22.52	21.85	22.10
5068	NASDAQ	GLNG	Wed, Aug 30, 2023	21.77	22.20	21.67	22.09
5067	NASDAQ	GLNG	Tue, Aug 29, 2023	21.77	21.94	21.61	21.84
5066	NASDAQ	GLNG	Mon, Aug 28, 2023	21.63	22.02	21.52	21.69
5065	NASDAQ	GLNG	Fri, Aug 25, 2023	21.37	21.66	21.18	21.51
5064	NASDAQ	GLNG	Thu, Aug 24, 2023	21.71	21.77	21.25	21.31
5063	NASDAQ	GLNG	Wed, Aug 23, 2023	21.93	22.10	21.55	21.70
5062	NASDAQ	GLNG	Tue, Aug 22, 2023	22.25	22.39	22.04	22.09
5061	NASDAQ	GLNG	Mon, Aug 21, 2023	22.00	22.28	21.88	22.22
5060	NASDAQ	GLNG	Fri, Aug 18, 2023	21.73	22.00	21.63	21.87
5059	NASDAQ	GLNG	Thu, Aug 17, 2023	22.27	22.39	22.12	22.20
5058	NASDAQ	GLNG	Wed, Aug 16, 2023	22.04	22.52	21.86	22.12
5057	NASDAQ	GLNG	Tue, Aug 15, 2023	22.11	22.72	22.07	22.39
5056	NASDAQ	GLNG	Mon, Aug 14, 2023	22.40	22.51	22.05	22.31
5055	NASDAQ	GLNG	Fri, Aug 11, 2023	22.91	23.43	22.33	22.40
5054	NASDAQ	GLNG	Thu, Aug 10, 2023	24.33	24.34	22.96	22.97
5053	NASDAQ	GLNG	Wed, Aug 9, 2023	24.25	25.06	24.24	24.48
5052	NASDAQ	GLNG	Tue, Aug 8, 2023	23.76	24.34	23.46	24.14
5051	NASDAQ	GLNG	Mon, Aug 7, 2023	24.37	24.49	24.00	24.14
5050	NASDAQ	GLNG	Fri, Aug 4, 2023	24.25	24.54	24.15	24.24
5049	NASDAQ	GLNG	Thu, Aug 3, 2023	23.78	24.42	23.73	24.13
5048	NASDAQ	GLNG	Wed, Aug 2, 2023	23.88	23.88	23.55	23.78
5047	NASDAQ	GLNG	Tue, Aug 1, 2023	24.02	24.05	23.64	23.99
5046	NASDAQ	GLNG	Mon, Jul 31, 2023	24.03	24.29	23.92	24.12
5045	NASDAQ	GLNG	Fri, Jul 28, 2023	23.59	23.92	23.54	23.87
5044	NASDAQ	GLNG	Thu, Jul 27, 2023	23.94	23.98	23.47	23.62
5043	NASDAQ	GLNG	Wed, Jul 26, 2023	23.44	23.94	23.39	23.84
5042	NASDAQ	GLNG	Tue, Jul 25, 2023	23.69	23.98	23.59	23.74
5041	NASDAQ	GLNG	Mon, Jul 24, 2023	23.85	24.22	23.84	23.87
5040	NASDAQ	GLNG	Fri, Jul 21, 2023	24.18	24.18	23.71	23.94
5039	NASDAQ	GLNG	Thu, Jul 20, 2023	24.04	24.19	23.89	24.05
5038	NASDAQ	GLNG	Wed, Jul 19, 2023	23.86	24.32	23.58	23.98
5037	NASDAQ	GLNG	Tue, Jul 18, 2023	23.49	23.92	23.31	23.65
5036	NASDAQ	GLNG	Mon, Jul 17, 2023	23.38	23.69	23.23	23.52
5035	NASDAQ	GLNG	Fri, Jul 14, 2023	23.57	23.58	23.10	23.45
5034	NASDAQ	GLNG	Thu, Jul 13, 2023	23.50	23.82	23.31	23.61
5033	NASDAQ	GLNG	Wed, Jul 12, 2023	23.15	23.68	22.76	23.51
5032	NASDAQ	GLNG	Tue, Jul 11, 2023	22.63	22.98	22.43	22.90
5031	NASDAQ	GLNG	Mon, Jul 10, 2023	22.37	22.50	21.96	22.47
5030	NASDAQ	GLNG	Fri, Jul 7, 2023	21.31	22.40	21.31	22.30
5029	NASDAQ	GLNG	Thu, Jul 6, 2023	21.60	21.66	20.86	21.25
5028	NASDAQ	GLNG	Wed, Jul 5, 2023	20.10	21.97	19.70	21.72
5027	NASDAQ	GLNG	Mon, Jul 3, 2023	20.15	20.38	20.00	20.06
5026	NASDAQ	GLNG	Fri, Jun 30, 2023	20.09	20.28	19.91	20.17
5025	NASDAQ	GLNG	Thu, Jun 29, 2023	19.88	20.16	19.75	19.95
5024	NASDAQ	GLNG	Wed, Jun 28, 2023	20.00	20.01	19.62	19.73
5023	NASDAQ	GLNG	Tue, Jun 27, 2023	20.13	20.20	19.87	19.98
5022	NASDAQ	GLNG	Mon, Jun 26, 2023	20.28	20.53	20.14	20.14
5021	NASDAQ	GLNG	Fri, Jun 23, 2023	20.51	20.67	20.21	20.28
5020	NASDAQ	GLNG	Thu, Jun 22, 2023	20.98	20.99	20.60	20.74
5019	NASDAQ	GLNG	Wed, Jun 21, 2023	21.19	21.42	21.16	21.22
5018	NASDAQ	GLNG	Tue, Jun 20, 2023	21.55	21.55	21.06	21.27
5017	NASDAQ	GLNG	Fri, Jun 16, 2023	21.78	21.78	21.38	21.60
5016	NASDAQ	GLNG	Thu, Jun 15, 2023	21.65	21.83	21.48	21.63
5015	NASDAQ	GLNG	Wed, Jun 14, 2023	21.80	22.03	21.38	21.66
5014	NASDAQ	GLNG	Tue, Jun 13, 2023	21.89	22.12	21.59	21.73
5013	NASDAQ	GLNG	Mon, Jun 12, 2023	22.08	22.23	21.64	21.68
5012	NASDAQ	GLNG	Fri, Jun 9, 2023	22.01	22.50	22.01	22.23
5011	NASDAQ	GLNG	Thu, Jun 8, 2023	22.25	22.52	22.12	22.24
5010	NASDAQ	GLNG	Wed, Jun 7, 2023	22.07	22.57	22.03	22.36
5009	NASDAQ	GLNG	Tue, Jun 6, 2023	21.66	22.05	21.61	22.00
5008	NASDAQ	GLNG	Mon, Jun 5, 2023	21.77	22.00	21.48	21.87
5007	NASDAQ	GLNG	Fri, Jun 2, 2023	21.61	22.09	21.50	21.74
5006	NASDAQ	GLNG	Thu, Jun 1, 2023	20.76	21.42	20.76	21.14
5005	NASDAQ	GLNG	Wed, May 31, 2023	21.05	21.05	19.80	20.57
5004	NASDAQ	GLNG	Tue, May 30, 2023	22.00	22.98	21.34	21.43
5003	NASDAQ	GLNG	Fri, May 26, 2023	21.88	22.43	21.80	22.38
5002	NASDAQ	GLNG	Thu, May 25, 2023	22.00	22.16	21.54	21.77
5001	NASDAQ	GLNG	Wed, May 24, 2023	22.00	22.25	21.72	21.83
5000	NASDAQ	GLNG	Tue, May 23, 2023	21.65	22.26	21.57	22.05
4999	NASDAQ	GLNG	Mon, May 22, 2023	21.84	21.96	21.61	21.63
4998	NASDAQ	GLNG	Fri, May 19, 2023	22.15	22.34	21.68	21.73
4997	NASDAQ	GLNG	Thu, May 18, 2023	21.75	21.93	21.12	21.84
4996	NASDAQ	GLNG	Wed, May 17, 2023	21.82	21.93	21.27	21.86
4995	NASDAQ	GLNG	Tue, May 16, 2023	21.85	22.05	21.54	21.57
4994	NASDAQ	GLNG	Mon, May 15, 2023	21.93	22.14	21.65	22.00
4993	NASDAQ	GLNG	Fri, May 12, 2023	21.78	21.88	21.50	21.88
4992	NASDAQ	GLNG	Thu, May 11, 2023	21.41	21.70	21.25	21.67
4991	NASDAQ	GLNG	Wed, May 10, 2023	22.04	22.05	21.42	21.74
4990	NASDAQ	GLNG	Tue, May 9, 2023	21.20	21.86	21.18	21.73
4989	NASDAQ	GLNG	Mon, May 8, 2023	21.40	21.50	21.09	21.20
4988	NASDAQ	GLNG	Fri, May 5, 2023	21.49	21.83	21.14	21.19
4987	NASDAQ	GLNG	Thu, May 4, 2023	21.30	21.43	20.86	20.97
4986	NASDAQ	GLNG	Wed, May 3, 2023	21.56	21.71	21.22	21.40
4985	NASDAQ	GLNG	Tue, May 2, 2023	22.20	22.24	21.43	21.63
4984	NASDAQ	GLNG	Mon, May 1, 2023	22.51	22.68	21.94	22.11
4983	NASDAQ	GLNG	Fri, Apr 28, 2023	22.50	23.01	22.29	22.70
4982	NASDAQ	GLNG	Thu, Apr 27, 2023	20.65	22.98	20.52	22.66
4981	NASDAQ	GLNG	Wed, Apr 26, 2023	20.95	21.00	20.37	20.52
4980	NASDAQ	GLNG	Tue, Apr 25, 2023	21.27	21.46	20.95	20.99
4979	NASDAQ	GLNG	Mon, Apr 24, 2023	21.29	21.67	21.29	21.53
4978	NASDAQ	GLNG	Fri, Apr 21, 2023	21.35	21.54	21.20	21.29
4977	NASDAQ	GLNG	Thu, Apr 20, 2023	21.59	21.69	21.14	21.38
4976	NASDAQ	GLNG	Wed, Apr 19, 2023	22.00	22.00	21.34	21.70
4975	NASDAQ	GLNG	Tue, Apr 18, 2023	22.28	22.42	22.05	22.24
4974	NASDAQ	GLNG	Mon, Apr 17, 2023	21.98	22.34	21.81	22.33
4973	NASDAQ	GLNG	Fri, Apr 14, 2023	22.03	22.23	21.85	21.92
4972	NASDAQ	GLNG	Thu, Apr 13, 2023	21.76	22.24	21.73	22.06
4971	NASDAQ	GLNG	Wed, Apr 12, 2023	21.95	22.08	21.61	21.76
4970	NASDAQ	GLNG	Tue, Apr 11, 2023	21.50	21.96	21.35	21.92
4969	NASDAQ	GLNG	Mon, Apr 10, 2023	21.01	21.47	20.97	21.35
4968	NASDAQ	GLNG	Thu, Apr 6, 2023	21.03	21.23	20.84	20.95
4967	NASDAQ	GLNG	Wed, Apr 5, 2023	21.15	21.22	20.84	21.07
4966	NASDAQ	GLNG	Tue, Apr 4, 2023	21.45	21.57	20.75	21.08
4965	NASDAQ	GLNG	Mon, Apr 3, 2023	22.07	22.07	21.21	21.45
4964	NASDAQ	GLNG	Fri, Mar 31, 2023	21.53	21.79	21.34	21.60
4963	NASDAQ	GLNG	Thu, Mar 30, 2023	21.10	21.51	20.96	21.45
4962	NASDAQ	GLNG	Wed, Mar 29, 2023	21.12	21.16	20.79	20.87
4961	NASDAQ	GLNG	Tue, Mar 28, 2023	20.67	21.09	20.65	20.84
4960	NASDAQ	GLNG	Mon, Mar 27, 2023	20.50	21.01	20.24	20.91
4959	NASDAQ	GLNG	Fri, Mar 24, 2023	20.05	20.47	20.01	20.40
4958	NASDAQ	GLNG	Thu, Mar 23, 2023	20.73	21.10	20.28	20.47
4957	NASDAQ	GLNG	Wed, Mar 22, 2023	21.15	21.46	20.70	20.71
4956	NASDAQ	GLNG	Tue, Mar 21, 2023	21.00	21.36	20.87	21.22
4955	NASDAQ	GLNG	Mon, Mar 20, 2023	20.38	20.95	20.26	20.49
4954	NASDAQ	GLNG	Fri, Mar 17, 2023	21.11	21.17	20.07	20.27
4953	NASDAQ	GLNG	Thu, Mar 16, 2023	20.72	21.34	20.61	21.19
4952	NASDAQ	GLNG	Wed, Mar 15, 2023	21.26	21.46	20.70	21.04
4951	NASDAQ	GLNG	Tue, Mar 14, 2023	21.94	22.49	21.82	22.11
4950	NASDAQ	GLNG	Mon, Mar 13, 2023	21.65	22.30	21.34	21.74
4949	NASDAQ	GLNG	Fri, Mar 10, 2023	22.20	22.44	21.92	22.21
4948	NASDAQ	GLNG	Thu, Mar 9, 2023	22.80	22.84	22.27	22.35
4947	NASDAQ	GLNG	Wed, Mar 8, 2023	22.75	22.78	22.29	22.66
4946	NASDAQ	GLNG	Tue, Mar 7, 2023	22.73	22.85	22.01	22.56
4945	NASDAQ	GLNG	Mon, Mar 6, 2023	22.82	23.09	22.73	22.96
4944	NASDAQ	GLNG	Fri, Mar 3, 2023	22.46	23.13	22.36	22.99
4943	NASDAQ	GLNG	Thu, Mar 2, 2023	22.83	22.96	22.36	22.54
4942	NASDAQ	GLNG	Wed, Mar 1, 2023	22.83	23.30	22.54	22.73
4941	NASDAQ	GLNG	Tue, Feb 28, 2023	23.05	23.09	22.54	22.83
4940	NASDAQ	GLNG	Mon, Feb 27, 2023	23.11	23.26	22.40	22.62
4939	NASDAQ	GLNG	Fri, Feb 24, 2023	22.85	23.22	22.60	23.01
4938	NASDAQ	GLNG	Thu, Feb 23, 2023	22.60	23.11	22.60	23.04
4937	NASDAQ	GLNG	Wed, Feb 22, 2023	22.01	22.62	21.61	22.42
4936	NASDAQ	GLNG	Tue, Feb 21, 2023	22.20	22.74	22.06	22.07
4935	NASDAQ	GLNG	Fri, Feb 17, 2023	22.85	22.92	22.18	22.27
4934	NASDAQ	GLNG	Thu, Feb 16, 2023	23.31	23.41	22.93	23.08
4933	NASDAQ	GLNG	Wed, Feb 15, 2023	23.41	23.59	23.16	23.50
4932	NASDAQ	GLNG	Tue, Feb 14, 2023	23.91	24.08	23.49	23.60
4931	NASDAQ	GLNG	Mon, Feb 13, 2023	23.85	24.09	23.73	23.81
4930	NASDAQ	GLNG	Fri, Feb 10, 2023	23.49	23.90	23.37	23.86
4929	NASDAQ	GLNG	Thu, Feb 9, 2023	23.54	23.82	23.20	23.31
4928	NASDAQ	GLNG	Wed, Feb 8, 2023	23.73	23.84	23.25	23.44
4927	NASDAQ	GLNG	Tue, Feb 7, 2023	23.17	23.79	23.04	23.76
4926	NASDAQ	GLNG	Mon, Feb 6, 2023	22.94	23.25	22.61	22.86
4925	NASDAQ	GLNG	Fri, Feb 3, 2023	23.09	23.83	23.03	23.05
4924	NASDAQ	GLNG	Thu, Feb 2, 2023	23.92	23.93	22.92	23.17
4923	NASDAQ	GLNG	Wed, Feb 1, 2023	23.50	24.14	23.45	23.78
4922	NASDAQ	GLNG	Tue, Jan 31, 2023	23.13	23.70	23.01	23.44
4921	NASDAQ	GLNG	Mon, Jan 30, 2023	23.21	23.60	23.04	23.08
4920	NASDAQ	GLNG	Fri, Jan 27, 2023	23.24	23.58	23.13	23.38
4919	NASDAQ	GLNG	Thu, Jan 26, 2023	23.61	23.82	22.86	23.28
4918	NASDAQ	GLNG	Wed, Jan 25, 2023	23.37	23.45	22.78	23.44
4917	NASDAQ	GLNG	Tue, Jan 24, 2023	23.55	23.75	23.22	23.47
4916	NASDAQ	GLNG	Mon, Jan 23, 2023	23.50	23.80	23.19	23.80
4915	NASDAQ	GLNG	Fri, Jan 20, 2023	23.19	23.51	22.79	23.46
4914	NASDAQ	GLNG	Thu, Jan 19, 2023	22.23	23.02	22.01	22.91
4913	NASDAQ	GLNG	Wed, Jan 18, 2023	22.67	23.10	22.39	22.43
4912	NASDAQ	GLNG	Tue, Jan 17, 2023	22.95	23.20	22.36	22.53
4911	NASDAQ	GLNG	Fri, Jan 13, 2023	22.47	22.96	22.22	22.82
4910	NASDAQ	GLNG	Thu, Jan 12, 2023	21.98	22.65	21.88	22.47
4909	NASDAQ	GLNG	Wed, Jan 11, 2023	21.70	21.80	21.21	21.70
4908	NASDAQ	GLNG	Tue, Jan 10, 2023	21.75	21.91	21.57	21.63
4907	NASDAQ	GLNG	Mon, Jan 9, 2023	22.05	22.27	21.61	21.65
4906	NASDAQ	GLNG	Fri, Jan 6, 2023	21.79	21.99	21.48	21.70
4905	NASDAQ	GLNG	Thu, Jan 5, 2023	21.84	21.88	21.25	21.54
4904	NASDAQ	GLNG	Wed, Jan 4, 2023	21.81	22.16	21.26	21.71
4903	NASDAQ	GLNG	Tue, Jan 3, 2023	22.54	23.00	21.98	22.10
4902	NASDAQ	GLNG	Fri, Dec 30, 2022	22.27	22.88	22.05	22.79
4901	NASDAQ	GLNG	Thu, Dec 29, 2022	21.84	22.66	21.71	22.51
4900	NASDAQ	GLNG	Wed, Dec 28, 2022	22.49	22.53	21.68	21.85
4899	NASDAQ	GLNG	Tue, Dec 27, 2022	23.32	23.33	22.61	22.68
4898	NASDAQ	GLNG	Fri, Dec 23, 2022	22.64	23.36	22.13	23.33
4897	NASDAQ	GLNG	Thu, Dec 22, 2022	23.03	23.03	22.09	22.43
4896	NASDAQ	GLNG	Wed, Dec 21, 2022	23.48	23.49	22.79	23.07
4895	NASDAQ	GLNG	Tue, Dec 20, 2022	23.01	23.45	22.93	22.98
4894	NASDAQ	GLNG	Mon, Dec 19, 2022	22.86	23.09	22.40	22.99
4893	NASDAQ	GLNG	Fri, Dec 16, 2022	22.79	23.07	22.35	22.72
4892	NASDAQ	GLNG	Thu, Dec 15, 2022	23.37	23.58	23.09	23.35
4891	NASDAQ	GLNG	Wed, Dec 14, 2022	24.51	24.60	23.38	23.48
4890	NASDAQ	GLNG	Tue, Dec 13, 2022	24.87	25.03	24.00	24.31
4889	NASDAQ	GLNG	Mon, Dec 12, 2022	24.45	24.56	23.98	24.38
4888	NASDAQ	GLNG	Fri, Dec 9, 2022	24.28	24.56	23.86	23.95
4887	NASDAQ	GLNG	Thu, Dec 8, 2022	24.88	24.97	24.15	24.46
4886	NASDAQ	GLNG	Wed, Dec 7, 2022	24.25	24.49	23.81	24.14
4885	NASDAQ	GLNG	Tue, Dec 6, 2022	24.72	25.01	23.93	24.20
4884	NASDAQ	GLNG	Mon, Dec 5, 2022	25.60	25.81	24.53	24.77
4883	NASDAQ	GLNG	Fri, Dec 2, 2022	24.74	24.97	24.35	24.96
4882	NASDAQ	GLNG	Thu, Dec 1, 2022	25.16	25.53	24.78	25.06
4881	NASDAQ	GLNG	Wed, Nov 30, 2022	25.04	25.26	24.60	25.07
4880	NASDAQ	GLNG	Tue, Nov 29, 2022	24.74	25.16	24.68	24.82
4879	NASDAQ	GLNG	Mon, Nov 28, 2022	24.94	24.96	24.19	24.31
4878	NASDAQ	GLNG	Fri, Nov 25, 2022	25.43	25.66	25.06	25.43
4877	NASDAQ	GLNG	Wed, Nov 23, 2022	25.31	25.57	24.83	25.13
4876	NASDAQ	GLNG	Tue, Nov 22, 2022	25.01	25.77	24.87	25.52
4875	NASDAQ	GLNG	Mon, Nov 21, 2022	23.56	24.75	23.34	24.68
4874	NASDAQ	GLNG	Fri, Nov 18, 2022	24.44	24.44	23.93	24.12
4873	NASDAQ	GLNG	Thu, Nov 17, 2022	24.30	24.79	23.92	24.64
4872	NASDAQ	GLNG	Wed, Nov 16, 2022	26.04	26.18	24.36	24.36
4871	NASDAQ	GLNG	Tue, Nov 15, 2022	26.49	26.64	25.18	25.87
4870	NASDAQ	GLNG	Mon, Nov 14, 2022	25.59	26.30	25.11	25.92
4869	NASDAQ	GLNG	Fri, Nov 11, 2022	25.30	26.10	25.01	25.38
4868	NASDAQ	GLNG	Thu, Nov 10, 2022	25.72	25.74	24.67	24.84
4867	NASDAQ	GLNG	Wed, Nov 9, 2022	27.00	27.04	25.02	25.11
4866	NASDAQ	GLNG	Tue, Nov 8, 2022	27.32	28.35	27.23	27.24
4865	NASDAQ	GLNG	Mon, Nov 7, 2022	27.69	27.95	27.21	27.50
4864	NASDAQ	GLNG	Fri, Nov 4, 2022	28.17	28.43	27.34	27.65
4863	NASDAQ	GLNG	Thu, Nov 3, 2022	27.26	28.29	27.20	27.51
4862	NASDAQ	GLNG	Wed, Nov 2, 2022	27.32	28.47	27.17	27.66
4861	NASDAQ	GLNG	Tue, Nov 1, 2022	28.29	28.33	27.10	27.31
4860	NASDAQ	GLNG	Mon, Oct 31, 2022	26.94	27.88	26.92	27.82
4859	NASDAQ	GLNG	Fri, Oct 28, 2022	27.09	27.40	26.41	27.24
4858	NASDAQ	GLNG	Thu, Oct 27, 2022	27.76	27.82	27.03	27.12
4857	NASDAQ	GLNG	Wed, Oct 26, 2022	27.01	28.00	26.93	27.37
4856	NASDAQ	GLNG	Tue, Oct 25, 2022	25.37	26.95	25.32	26.86
4855	NASDAQ	GLNG	Mon, Oct 24, 2022	25.59	25.59	24.86	25.24
4854	NASDAQ	GLNG	Fri, Oct 21, 2022	25.53	25.70	25.08	25.60
4853	NASDAQ	GLNG	Thu, Oct 20, 2022	26.19	26.32	25.44	25.54
4852	NASDAQ	GLNG	Wed, Oct 19, 2022	25.22	25.99	24.99	25.92
4851	NASDAQ	GLNG	Tue, Oct 18, 2022	25.30	26.00	25.15	25.48
4850	NASDAQ	GLNG	Mon, Oct 17, 2022	24.62	25.30	24.51	25.12
4849	NASDAQ	GLNG	Fri, Oct 14, 2022	24.83	25.24	24.09	24.12
4848	NASDAQ	GLNG	Thu, Oct 13, 2022	24.42	25.36	24.13	24.96
4847	NASDAQ	GLNG	Wed, Oct 12, 2022	25.17	25.23	24.05	24.56
4846	NASDAQ	GLNG	Tue, Oct 11, 2022	24.42	25.52	24.08	25.23
4845	NASDAQ	GLNG	Mon, Oct 10, 2022	25.23	25.89	24.50	24.98
4844	NASDAQ	GLNG	Fri, Oct 7, 2022	25.99	26.20	25.38	25.61
4843	NASDAQ	GLNG	Thu, Oct 6, 2022	25.67	26.68	25.63	25.78
4842	NASDAQ	GLNG	Wed, Oct 5, 2022	25.81	26.07	24.92	25.93
4841	NASDAQ	GLNG	Tue, Oct 4, 2022	26.08	26.75	25.85	26.11
4840	NASDAQ	GLNG	Mon, Oct 3, 2022	25.64	26.11	25.21	25.65
4839	NASDAQ	GLNG	Fri, Sep 30, 2022	24.34	25.36	24.16	24.92
4838	NASDAQ	GLNG	Thu, Sep 29, 2022	25.47	25.62	24.15	24.66
4837	NASDAQ	GLNG	Wed, Sep 28, 2022	23.65	24.92	23.20	24.73
4836	NASDAQ	GLNG	Tue, Sep 27, 2022	23.33	23.93	23.05	23.63
4835	NASDAQ	GLNG	Mon, Sep 26, 2022	23.15	23.70	22.81	22.87
4834	NASDAQ	GLNG	Fri, Sep 23, 2022	24.11	24.28	22.95	23.48
4833	NASDAQ	GLNG	Thu, Sep 22, 2022	26.17	26.67	25.27	25.39
4832	NASDAQ	GLNG	Wed, Sep 21, 2022	26.52	26.72	25.79	25.90
4831	NASDAQ	GLNG	Tue, Sep 20, 2022	26.20	26.27	25.80	26.05
4830	NASDAQ	GLNG	Mon, Sep 19, 2022	25.31	26.58	25.14	26.46
4829	NASDAQ	GLNG	Fri, Sep 16, 2022	27.04	27.04	25.75	26.21
4828	NASDAQ	GLNG	Thu, Sep 15, 2022	27.50	27.60	26.85	27.54
4827	NASDAQ	GLNG	Wed, Sep 14, 2022	27.60	28.47	27.29	28.00
4826	NASDAQ	GLNG	Tue, Sep 13, 2022	27.02	27.72	26.94	27.09
4825	NASDAQ	GLNG	Mon, Sep 12, 2022	28.76	28.76	27.17	27.65
4824	NASDAQ	GLNG	Fri, Sep 9, 2022	28.20	28.87	28.10	28.53
4823	NASDAQ	GLNG	Thu, Sep 8, 2022	27.00	27.95	26.77	27.79
4822	NASDAQ	GLNG	Wed, Sep 7, 2022	27.04	27.60	26.30	26.89
4821	NASDAQ	GLNG	Tue, Sep 6, 2022	27.62	28.15	27.29	27.71
4820	NASDAQ	GLNG	Fri, Sep 2, 2022	26.84	27.22	26.08	27.11
4819	NASDAQ	GLNG	Thu, Sep 1, 2022	26.72	26.86	25.87	26.03
4818	NASDAQ	GLNG	Wed, Aug 31, 2022	26.60	27.48	26.42	27.27
4817	NASDAQ	GLNG	Tue, Aug 30, 2022	28.44	28.54	26.48	27.11
4816	NASDAQ	GLNG	Mon, Aug 29, 2022	29.05	29.30	28.13	28.97
4815	NASDAQ	GLNG	Fri, Aug 26, 2022	29.88	29.89	28.71	29.35
4814	NASDAQ	GLNG	Thu, Aug 25, 2022	29.99	30.66	29.44	29.94
4813	NASDAQ	GLNG	Wed, Aug 24, 2022	28.75	29.81	28.60	29.68
4812	NASDAQ	GLNG	Tue, Aug 23, 2022	28.65	28.99	27.97	28.33
4811	NASDAQ	GLNG	Mon, Aug 22, 2022	27.83	28.49	27.45	28.00
4810	NASDAQ	GLNG	Fri, Aug 19, 2022	28.08	28.40	27.54	28.06
4809	NASDAQ	GLNG	Thu, Aug 18, 2022	29.12	29.27	28.20	28.72
4808	NASDAQ	GLNG	Wed, Aug 17, 2022	28.57	29.30	28.45	28.58
4807	NASDAQ	GLNG	Tue, Aug 16, 2022	27.71	29.25	27.64	28.43
4806	NASDAQ	GLNG	Mon, Aug 15, 2022	26.17	27.67	26.00	27.43
4805	NASDAQ	GLNG	Fri, Aug 12, 2022	25.82	27.21	25.59	27.19
4804	NASDAQ	GLNG	Thu, Aug 11, 2022	24.80	26.34	24.45	25.84
4803	NASDAQ	GLNG	Wed, Aug 10, 2022	24.12	24.64	23.66	24.30
4802	NASDAQ	GLNG	Tue, Aug 9, 2022	23.64	24.25	23.56	24.12
4801	NASDAQ	GLNG	Mon, Aug 8, 2022	22.80	23.51	22.53	23.34
4800	NASDAQ	GLNG	Fri, Aug 5, 2022	21.67	23.10	21.60	22.78
4799	NASDAQ	GLNG	Thu, Aug 4, 2022	22.60	22.60	21.78	21.82
4798	NASDAQ	GLNG	Wed, Aug 3, 2022	22.78	22.84	22.25	22.52
4797	NASDAQ	GLNG	Tue, Aug 2, 2022	22.39	22.64	22.24	22.49
4796	NASDAQ	GLNG	Mon, Aug 1, 2022	22.05	22.47	21.14	22.35
4795	NASDAQ	GLNG	Fri, Jul 29, 2022	22.99	23.21	22.21	22.37
4794	NASDAQ	GLNG	Thu, Jul 28, 2022	23.29	23.42	22.16	22.85
4793	NASDAQ	GLNG	Wed, Jul 27, 2022	23.28	23.33	22.43	23.19
4792	NASDAQ	GLNG	Tue, Jul 26, 2022	23.42	23.88	22.43	22.62
4791	NASDAQ	GLNG	Mon, Jul 25, 2022	21.94	23.38	21.80	23.15
4790	NASDAQ	GLNG	Fri, Jul 22, 2022	22.30	22.59	21.38	21.59
4789	NASDAQ	GLNG	Thu, Jul 21, 2022	22.09	22.40	21.63	22.32
4788	NASDAQ	GLNG	Wed, Jul 20, 2022	22.32	22.69	21.90	22.67
4787	NASDAQ	GLNG	Tue, Jul 19, 2022	21.88	22.60	21.64	22.44
4786	NASDAQ	GLNG	Mon, Jul 18, 2022	22.09	22.62	21.68	21.77
4785	NASDAQ	GLNG	Fri, Jul 15, 2022	21.29	21.51	20.56	21.46
4784	NASDAQ	GLNG	Thu, Jul 14, 2022	21.16	21.47	20.52	20.77
4783	NASDAQ	GLNG	Wed, Jul 13, 2022	20.96	22.30	20.96	21.98
4782	NASDAQ	GLNG	Tue, Jul 12, 2022	21.22	21.54	20.71	21.16
4781	NASDAQ	GLNG	Mon, Jul 11, 2022	22.14	22.44	21.45	21.65
4780	NASDAQ	GLNG	Fri, Jul 8, 2022	22.06	22.69	21.92	22.52
4779	NASDAQ	GLNG	Thu, Jul 7, 2022	21.16	22.40	21.16	21.72
4778	NASDAQ	GLNG	Wed, Jul 6, 2022	21.52	22.11	20.08	20.65
4777	NASDAQ	GLNG	Tue, Jul 5, 2022	21.63	22.01	20.92	22.01
4776	NASDAQ	GLNG	Fri, Jul 1, 2022	22.66	22.94	21.52	21.99
4775	NASDAQ	GLNG	Thu, Jun 30, 2022	22.59	23.32	22.39	22.75
4774	NASDAQ	GLNG	Wed, Jun 29, 2022	23.47	23.88	22.84	23.17
4773	NASDAQ	GLNG	Tue, Jun 28, 2022	23.76	24.46	22.98	23.28
4772	NASDAQ	GLNG	Mon, Jun 27, 2022	22.91	23.94	22.75	23.60
4771	NASDAQ	GLNG	Fri, Jun 24, 2022	21.94	22.76	21.86	22.58
4770	NASDAQ	GLNG	Thu, Jun 23, 2022	22.38	22.57	21.50	21.82
4769	NASDAQ	GLNG	Wed, Jun 22, 2022	22.09	22.74	21.93	22.07
4768	NASDAQ	GLNG	Tue, Jun 21, 2022	22.34	23.83	22.23	23.45
4767	NASDAQ	GLNG	Fri, Jun 17, 2022	22.62	22.78	21.53	21.70
4766	NASDAQ	GLNG	Thu, Jun 16, 2022	22.83	23.43	22.07	22.29
4765	NASDAQ	GLNG	Wed, Jun 15, 2022	23.40	24.05	23.13	23.74
4764	NASDAQ	GLNG	Tue, Jun 14, 2022	22.85	23.48	22.55	22.97
4763	NASDAQ	GLNG	Mon, Jun 13, 2022	22.40	23.19	21.66	22.35
4762	NASDAQ	GLNG	Fri, Jun 10, 2022	23.73	24.23	23.16	23.80
4761	NASDAQ	GLNG	Thu, Jun 9, 2022	24.89	25.04	23.88	23.94
4760	NASDAQ	GLNG	Wed, Jun 8, 2022	26.23	26.24	24.79	25.16
4759	NASDAQ	GLNG	Tue, Jun 7, 2022	26.29	26.46	25.55	26.42
4758	NASDAQ	GLNG	Mon, Jun 6, 2022	26.32	27.52	26.14	26.52
4757	NASDAQ	GLNG	Fri, Jun 3, 2022	25.96	26.20	25.16	26.03
4756	NASDAQ	GLNG	Thu, Jun 2, 2022	26.50	26.97	25.98	26.14
4755	NASDAQ	GLNG	Wed, Jun 1, 2022	25.55	27.08	25.14	26.66
4754	NASDAQ	GLNG	Tue, May 31, 2022	25.72	27.25	24.48	25.33
4753	NASDAQ	GLNG	Fri, May 27, 2022	24.60	25.46	23.77	25.45
4752	NASDAQ	GLNG	Thu, May 26, 2022	25.47	25.70	22.55	24.30
4751	NASDAQ	GLNG	Wed, May 25, 2022	23.98	24.82	23.70	24.75
4750	NASDAQ	GLNG	Tue, May 24, 2022	24.24	24.47	23.32	23.77
4749	NASDAQ	GLNG	Mon, May 23, 2022	24.00	24.79	22.91	24.67
4748	NASDAQ	GLNG	Fri, May 20, 2022	24.19	24.27	23.23	23.65
4747	NASDAQ	GLNG	Thu, May 19, 2022	23.30	24.47	23.19	23.94
4746	NASDAQ	GLNG	Wed, May 18, 2022	24.06	24.75	23.11	23.57
4745	NASDAQ	GLNG	Tue, May 17, 2022	24.78	25.00	23.39	23.43
4744	NASDAQ	GLNG	Mon, May 16, 2022	23.73	24.89	23.71	24.45
4743	NASDAQ	GLNG	Fri, May 13, 2022	22.72	24.57	22.51	23.61
4742	NASDAQ	GLNG	Thu, May 12, 2022	22.00	22.33	20.84	22.17
4741	NASDAQ	GLNG	Wed, May 11, 2022	22.71	23.50	22.17	22.23
4740	NASDAQ	GLNG	Tue, May 10, 2022	21.87	23.03	21.78	22.49
4739	NASDAQ	GLNG	Mon, May 9, 2022	23.11	23.11	21.07	21.35
4738	NASDAQ	GLNG	Fri, May 6, 2022	24.50	24.61	23.59	23.93
4737	NASDAQ	GLNG	Thu, May 5, 2022	24.80	25.00	23.32	24.45
4736	NASDAQ	GLNG	Wed, May 4, 2022	24.36	25.00	23.63	24.65
4735	NASDAQ	GLNG	Tue, May 3, 2022	22.34	24.02	22.34	23.75
4734	NASDAQ	GLNG	Mon, May 2, 2022	22.08	22.60	21.55	22.50
4733	NASDAQ	GLNG	Fri, Apr 29, 2022	23.14	23.41	22.29	22.32
4732	NASDAQ	GLNG	Thu, Apr 28, 2022	23.10	23.41	22.18	23.08
4731	NASDAQ	GLNG	Wed, Apr 27, 2022	22.55	23.58	22.25	23.06
4730	NASDAQ	GLNG	Tue, Apr 26, 2022	21.94	23.07	21.87	22.38
4729	NASDAQ	GLNG	Mon, Apr 25, 2022	21.85	22.09	21.15	21.79
4728	NASDAQ	GLNG	Fri, Apr 22, 2022	23.38	24.23	22.77	22.84
4727	NASDAQ	GLNG	Thu, Apr 21, 2022	24.69	24.94	23.25	23.52
4726	NASDAQ	GLNG	Wed, Apr 20, 2022	25.34	25.58	24.41	24.55
4725	NASDAQ	GLNG	Tue, Apr 19, 2022	25.63	25.77	24.93	25.16
4724	NASDAQ	GLNG	Mon, Apr 18, 2022	26.22	26.37	25.17	25.75
4723	NASDAQ	GLNG	Thu, Apr 14, 2022	25.68	26.60	25.67	25.99
4722	NASDAQ	GLNG	Wed, Apr 13, 2022	25.66	25.78	24.78	25.70
4721	NASDAQ	GLNG	Tue, Apr 12, 2022	24.66	25.49	24.66	25.03
4720	NASDAQ	GLNG	Mon, Apr 11, 2022	24.06	24.62	23.32	24.37
4719	NASDAQ	GLNG	Fri, Apr 8, 2022	24.67	24.99	24.21	24.60
4718	NASDAQ	GLNG	Thu, Apr 7, 2022	24.39	25.28	24.09	24.56
4717	NASDAQ	GLNG	Wed, Apr 6, 2022	24.96	25.15	23.91	24.06
4716	NASDAQ	GLNG	Tue, Apr 5, 2022	25.24	25.50	24.50	24.73
4715	NASDAQ	GLNG	Mon, Apr 4, 2022	25.73	25.78	24.32	24.77
4714	NASDAQ	GLNG	Fri, Apr 1, 2022	24.87	26.23	24.84	25.05
4713	NASDAQ	GLNG	Thu, Mar 31, 2022	24.35	25.64	24.34	24.78
4712	NASDAQ	GLNG	Wed, Mar 30, 2022	23.48	25.24	23.45	24.73
4711	NASDAQ	GLNG	Tue, Mar 29, 2022	22.54	22.98	21.21	22.92
4710	NASDAQ	GLNG	Mon, Mar 28, 2022	24.43	24.66	23.25	23.44
4709	NASDAQ	GLNG	Fri, Mar 25, 2022	22.69	24.86	22.64	24.47
4708	NASDAQ	GLNG	Thu, Mar 24, 2022	21.65	22.88	21.49	22.47
4707	NASDAQ	GLNG	Wed, Mar 23, 2022	21.08	21.59	20.90	21.52
4706	NASDAQ	GLNG	Tue, Mar 22, 2022	21.10	21.35	20.61	20.83
4705	NASDAQ	GLNG	Mon, Mar 21, 2022	21.22	21.44	20.45	21.00
4704	NASDAQ	GLNG	Fri, Mar 18, 2022	19.10	21.22	19.07	21.02
4703	NASDAQ	GLNG	Thu, Mar 17, 2022	18.65	19.05	18.64	18.72
4702	NASDAQ	GLNG	Wed, Mar 16, 2022	18.38	19.23	18.17	18.39
4701	NASDAQ	GLNG	Tue, Mar 15, 2022	17.40	18.35	16.82	18.26
4700	NASDAQ	GLNG	Mon, Mar 14, 2022	18.36	18.36	17.52	17.89
4699	NASDAQ	GLNG	Fri, Mar 11, 2022	18.57	18.74	18.17	18.55
4698	NASDAQ	GLNG	Thu, Mar 10, 2022	18.26	18.89	18.23	18.77
4697	NASDAQ	GLNG	Wed, Mar 9, 2022	18.54	18.64	17.69	18.10
4696	NASDAQ	GLNG	Tue, Mar 8, 2022	18.74	19.32	18.07	19.07
4695	NASDAQ	GLNG	Mon, Mar 7, 2022	18.01	18.98	18.01	18.41
4694	NASDAQ	GLNG	Fri, Mar 4, 2022	17.75	18.01	17.21	17.98
4693	NASDAQ	GLNG	Thu, Mar 3, 2022	18.19	18.20	17.67	17.89
4692	NASDAQ	GLNG	Wed, Mar 2, 2022	17.83	18.31	17.60	18.14
4691	NASDAQ	GLNG	Tue, Mar 1, 2022	17.77	18.03	17.24	17.59
4690	NASDAQ	GLNG	Mon, Feb 28, 2022	17.24	17.91	17.13	17.40
4689	NASDAQ	GLNG	Fri, Feb 25, 2022	16.00	17.05	15.97	17.00
4688	NASDAQ	GLNG	Thu, Feb 24, 2022	16.11	16.41	14.88	16.18
4687	NASDAQ	GLNG	Wed, Feb 23, 2022	15.81	16.31	15.48	16.02
4686	NASDAQ	GLNG	Tue, Feb 22, 2022	15.39	15.68	15.12	15.43
4685	NASDAQ	GLNG	Fri, Feb 18, 2022	14.53	14.86	14.46	14.65
4684	NASDAQ	GLNG	Thu, Feb 17, 2022	14.30	15.10	14.22	14.75
4683	NASDAQ	GLNG	Wed, Feb 16, 2022	14.82	15.01	14.79	14.89
4682	NASDAQ	GLNG	Tue, Feb 15, 2022	14.24	14.78	14.17	14.77
4681	NASDAQ	GLNG	Mon, Feb 14, 2022	14.96	14.98	14.38	14.45
4680	NASDAQ	GLNG	Fri, Feb 11, 2022	14.62	15.03	14.62	14.99
4679	NASDAQ	GLNG	Thu, Feb 10, 2022	14.32	14.92	14.07	14.69
4678	NASDAQ	GLNG	Wed, Feb 9, 2022	14.32	14.54	14.09	14.45
4677	NASDAQ	GLNG	Tue, Feb 8, 2022	14.61	14.68	14.10	14.15
4676	NASDAQ	GLNG	Mon, Feb 7, 2022	14.66	14.82	14.51	14.68
4675	NASDAQ	GLNG	Fri, Feb 4, 2022	14.26	14.77	14.09	14.66
4674	NASDAQ	GLNG	Thu, Feb 3, 2022	14.53	14.67	14.25	14.26
4673	NASDAQ	GLNG	Wed, Feb 2, 2022	15.00	15.49	14.45	14.73
4672	NASDAQ	GLNG	Tue, Feb 1, 2022	14.23	14.97	14.13	14.95
4671	NASDAQ	GLNG	Mon, Jan 31, 2022	14.16	14.57	13.68	14.35
4670	NASDAQ	GLNG	Fri, Jan 28, 2022	13.90	14.33	13.74	14.26
4669	NASDAQ	GLNG	Thu, Jan 27, 2022	13.78	14.27	13.62	14.09
4668	NASDAQ	GLNG	Wed, Jan 26, 2022	13.53	14.03	13.44	13.61
4667	NASDAQ	GLNG	Tue, Jan 25, 2022	12.82	13.39	12.49	13.24
4666	NASDAQ	GLNG	Mon, Jan 24, 2022	12.51	12.88	12.14	12.80
4665	NASDAQ	GLNG	Fri, Jan 21, 2022	13.20	13.37	12.73	12.79
4664	NASDAQ	GLNG	Thu, Jan 20, 2022	13.80	14.10	13.36	13.38
4663	NASDAQ	GLNG	Wed, Jan 19, 2022	13.87	13.95	13.51	13.63
4662	NASDAQ	GLNG	Tue, Jan 18, 2022	14.08	14.09	13.64	13.74
4661	NASDAQ	GLNG	Fri, Jan 14, 2022	13.61	14.10	13.53	14.08
4660	NASDAQ	GLNG	Thu, Jan 13, 2022	13.80	14.12	13.69	13.76
4659	NASDAQ	GLNG	Wed, Jan 12, 2022	13.65	13.80	13.41	13.73
4658	NASDAQ	GLNG	Tue, Jan 11, 2022	13.25	13.73	13.13	13.60
4657	NASDAQ	GLNG	Mon, Jan 10, 2022	13.73	13.73	13.03	13.14
4656	NASDAQ	GLNG	Fri, Jan 7, 2022	13.54	13.65	13.33	13.54
4655	NASDAQ	GLNG	Thu, Jan 6, 2022	13.44	13.64	13.15	13.42
4654	NASDAQ	GLNG	Wed, Jan 5, 2022	13.31	13.73	13.03	13.29
4653	NASDAQ	GLNG	Tue, Jan 4, 2022	13.22	13.37	13.12	13.29
4652	NASDAQ	GLNG	Mon, Jan 3, 2022	12.54	13.35	12.53	13.14
4651	NASDAQ	GLNG	Fri, Dec 31, 2021	12.17	12.43	12.12	12.39
4650	NASDAQ	GLNG	Thu, Dec 30, 2021	11.74	12.42	11.74	12.25
4649	NASDAQ	GLNG	Wed, Dec 29, 2021	12.44	12.47	12.12	12.21
4648	NASDAQ	GLNG	Tue, Dec 28, 2021	12.60	12.80	12.33	12.41
4647	NASDAQ	GLNG	Mon, Dec 27, 2021	12.80	12.80	12.47	12.59
4646	NASDAQ	GLNG	Thu, Dec 23, 2021	12.87	12.88	12.58	12.64
4645	NASDAQ	GLNG	Wed, Dec 22, 2021	12.20	12.91	12.14	12.85
4644	NASDAQ	GLNG	Tue, Dec 21, 2021	11.50	12.16	11.47	12.15
4643	NASDAQ	GLNG	Mon, Dec 20, 2021	11.01	11.38	10.89	11.33
4642	NASDAQ	GLNG	Fri, Dec 17, 2021	11.14	11.41	10.92	11.22
4641	NASDAQ	GLNG	Thu, Dec 16, 2021	11.75	11.98	11.28	11.38
4640	NASDAQ	GLNG	Wed, Dec 15, 2021	11.33	11.80	11.02	11.65
4639	NASDAQ	GLNG	Tue, Dec 14, 2021	11.01	11.25	10.79	10.80
4638	NASDAQ	GLNG	Mon, Dec 13, 2021	11.48	11.58	11.01	11.16
4637	NASDAQ	GLNG	Fri, Dec 10, 2021	11.73	11.73	11.45	11.61
4636	NASDAQ	GLNG	Thu, Dec 9, 2021	11.61	11.70	11.47	11.62
4635	NASDAQ	GLNG	Wed, Dec 8, 2021	11.75	11.92	11.66	11.80
4634	NASDAQ	GLNG	Tue, Dec 7, 2021	11.81	12.15	11.67	11.71
4633	NASDAQ	GLNG	Mon, Dec 6, 2021	11.70	11.70	11.31	11.57
4632	NASDAQ	GLNG	Fri, Dec 3, 2021	11.90	11.90	11.27	11.34
4631	NASDAQ	GLNG	Thu, Dec 2, 2021	11.34	11.74	11.27	11.65
4630	NASDAQ	GLNG	Wed, Dec 1, 2021	12.21	12.21	11.29	11.29
4629	NASDAQ	GLNG	Tue, Nov 30, 2021	11.77	11.96	11.44	11.80
4628	NASDAQ	GLNG	Mon, Nov 29, 2021	12.35	12.52	11.97	11.98
4627	NASDAQ	GLNG	Fri, Nov 26, 2021	12.31	12.40	11.87	12.15
4626	NASDAQ	GLNG	Wed, Nov 24, 2021	12.56	12.81	12.45	12.72
4625	NASDAQ	GLNG	Tue, Nov 23, 2021	12.72	12.88	12.42	12.68
4624	NASDAQ	GLNG	Mon, Nov 22, 2021	12.69	12.91	12.60	12.64
4623	NASDAQ	GLNG	Fri, Nov 19, 2021	12.75	12.92	12.45	12.62
4622	NASDAQ	GLNG	Thu, Nov 18, 2021	13.03	13.06	12.80	12.96
4621	NASDAQ	GLNG	Wed, Nov 17, 2021	12.99	13.28	12.70	13.04
4620	NASDAQ	GLNG	Tue, Nov 16, 2021	13.35	13.35	12.96	13.17
4619	NASDAQ	GLNG	Mon, Nov 15, 2021	13.18	13.50	13.01	13.30
4618	NASDAQ	GLNG	Fri, Nov 12, 2021	12.71	13.17	12.61	13.15
4617	NASDAQ	GLNG	Thu, Nov 11, 2021	12.85	13.08	12.71	12.79
4616	NASDAQ	GLNG	Wed, Nov 10, 2021	13.82	13.88	12.90	12.92
4615	NASDAQ	GLNG	Tue, Nov 9, 2021	13.85	13.98	13.40	13.88
4614	NASDAQ	GLNG	Mon, Nov 8, 2021	13.56	13.88	13.37	13.77
4613	NASDAQ	GLNG	Fri, Nov 5, 2021	13.50	13.62	13.31	13.58
4612	NASDAQ	GLNG	Thu, Nov 4, 2021	13.85	13.97	13.21	13.41
4611	NASDAQ	GLNG	Wed, Nov 3, 2021	13.15	13.83	13.03	13.76
4610	NASDAQ	GLNG	Tue, Nov 2, 2021	13.41	13.45	13.06	13.27
4609	NASDAQ	GLNG	Mon, Nov 1, 2021	13.17	13.59	13.13	13.54
4608	NASDAQ	GLNG	Fri, Oct 29, 2021	13.00	13.04	12.81	13.03
4607	NASDAQ	GLNG	Thu, Oct 28, 2021	13.13	13.26	12.88	13.00
4606	NASDAQ	GLNG	Wed, Oct 27, 2021	13.26	13.50	12.98	13.08
4605	NASDAQ	GLNG	Tue, Oct 26, 2021	13.84	13.84	13.44	13.44
4604	NASDAQ	GLNG	Mon, Oct 25, 2021	13.60	13.86	13.42	13.69
4603	NASDAQ	GLNG	Fri, Oct 22, 2021	13.37	13.57	13.26	13.52
4602	NASDAQ	GLNG	Thu, Oct 21, 2021	13.74	13.79	13.30	13.45
4601	NASDAQ	GLNG	Wed, Oct 20, 2021	13.83	14.11	13.45	13.81
4600	NASDAQ	GLNG	Tue, Oct 19, 2021	13.92	14.36	13.81	14.08
4599	NASDAQ	GLNG	Mon, Oct 18, 2021	13.65	14.06	13.61	13.89
4598	NASDAQ	GLNG	Fri, Oct 15, 2021	13.68	13.90	13.54	13.54
4597	NASDAQ	GLNG	Thu, Oct 14, 2021	13.90	14.03	13.47	13.48
4596	NASDAQ	GLNG	Wed, Oct 13, 2021	13.10	13.67	13.08	13.67
4595	NASDAQ	GLNG	Tue, Oct 12, 2021	13.28	13.35	12.94	13.07
4594	NASDAQ	GLNG	Mon, Oct 11, 2021	13.80	13.80	13.30	13.34
4593	NASDAQ	GLNG	Fri, Oct 8, 2021	14.30	14.31	13.54	13.54
4592	NASDAQ	GLNG	Thu, Oct 7, 2021	13.21	14.36	13.21	14.32
4591	NASDAQ	GLNG	Wed, Oct 6, 2021	13.00	13.18	12.60	12.99
4590	NASDAQ	GLNG	Tue, Oct 5, 2021	13.36	13.40	12.83	13.14
4589	NASDAQ	GLNG	Mon, Oct 4, 2021	13.66	13.78	13.24	13.27
4588	NASDAQ	GLNG	Fri, Oct 1, 2021	13.02	13.55	12.95	13.42
4587	NASDAQ	GLNG	Thu, Sep 30, 2021	12.53	13.19	12.50	12.97
4586	NASDAQ	GLNG	Wed, Sep 29, 2021	12.77	12.80	12.38	12.48
4585	NASDAQ	GLNG	Tue, Sep 28, 2021	12.35	12.84	11.98	12.76
4584	NASDAQ	GLNG	Mon, Sep 27, 2021	11.81	12.50	11.81	12.26
4583	NASDAQ	GLNG	Fri, Sep 24, 2021	11.41	11.77	11.39	11.63
4582	NASDAQ	GLNG	Thu, Sep 23, 2021	11.20	11.55	11.15	11.51
4581	NASDAQ	GLNG	Wed, Sep 22, 2021	11.06	11.30	10.93	11.12
4580	NASDAQ	GLNG	Tue, Sep 21, 2021	11.04	11.04	10.68	10.83
4579	NASDAQ	GLNG	Mon, Sep 20, 2021	11.16	11.19	10.65	10.80
4578	NASDAQ	GLNG	Fri, Sep 17, 2021	11.62	11.68	11.41	11.58
4577	NASDAQ	GLNG	Thu, Sep 16, 2021	11.70	11.85	11.57	11.64
4576	NASDAQ	GLNG	Wed, Sep 15, 2021	11.34	11.74	11.24	11.63
4575	NASDAQ	GLNG	Tue, Sep 14, 2021	11.72	11.72	11.11	11.21
4574	NASDAQ	GLNG	Mon, Sep 13, 2021	11.41	11.67	11.28	11.53
4573	NASDAQ	GLNG	Fri, Sep 10, 2021	11.59	11.70	11.29	11.30
4572	NASDAQ	GLNG	Thu, Sep 9, 2021	11.42	11.66	11.31	11.44
4571	NASDAQ	GLNG	Wed, Sep 8, 2021	11.88	11.96	11.47	11.49
4570	NASDAQ	GLNG	Tue, Sep 7, 2021	11.64	12.14	11.53	11.74
4569	NASDAQ	GLNG	Fri, Sep 3, 2021	11.59	11.73	11.53	11.66
4568	NASDAQ	GLNG	Thu, Sep 2, 2021	11.31	11.74	11.31	11.63
4567	NASDAQ	GLNG	Wed, Sep 1, 2021	11.23	11.33	11.11	11.28
4566	NASDAQ	GLNG	Tue, Aug 31, 2021	10.96	11.32	10.96	11.25
4565	NASDAQ	GLNG	Mon, Aug 30, 2021	11.25	11.48	11.14	11.17
4564	NASDAQ	GLNG	Fri, Aug 27, 2021	11.21	11.45	11.16	11.34
4563	NASDAQ	GLNG	Thu, Aug 26, 2021	10.98	11.22	10.89	11.08
4562	NASDAQ	GLNG	Wed, Aug 25, 2021	11.02	11.07	10.78	11.01
4561	NASDAQ	GLNG	Tue, Aug 24, 2021	10.78	11.11	10.77	11.04
4560	NASDAQ	GLNG	Mon, Aug 23, 2021	10.55	10.77	10.43	10.77
4559	NASDAQ	GLNG	Fri, Aug 20, 2021	10.17	10.43	10.16	10.30
4558	NASDAQ	GLNG	Thu, Aug 19, 2021	10.39	10.39	10.01	10.21
4557	NASDAQ	GLNG	Wed, Aug 18, 2021	10.46	10.73	10.32	10.40
4556	NASDAQ	GLNG	Tue, Aug 17, 2021	10.66	10.75	10.35	10.44
4555	NASDAQ	GLNG	Mon, Aug 16, 2021	10.72	10.77	10.51	10.67
4554	NASDAQ	GLNG	Fri, Aug 13, 2021	11.08	11.13	10.85	10.85
4553	NASDAQ	GLNG	Thu, Aug 12, 2021	11.14	11.19	10.81	11.06
4552	NASDAQ	GLNG	Wed, Aug 11, 2021	10.92	11.21	10.80	11.16
4551	NASDAQ	GLNG	Tue, Aug 10, 2021	10.93	11.06	10.57	10.85
4550	NASDAQ	GLNG	Mon, Aug 9, 2021	10.91	11.30	10.72	10.99
4549	NASDAQ	GLNG	Fri, Aug 6, 2021	11.00	11.32	10.96	11.30
4548	NASDAQ	GLNG	Thu, Aug 5, 2021	10.75	11.15	10.73	10.96
4547	NASDAQ	GLNG	Wed, Aug 4, 2021	10.93	11.08	10.64	10.70
4546	NASDAQ	GLNG	Tue, Aug 3, 2021	11.12	11.19	10.78	11.12
4545	NASDAQ	GLNG	Mon, Aug 2, 2021	11.22	11.58	11.09	11.19
4544	NASDAQ	GLNG	Fri, Jul 30, 2021	11.44	11.47	11.01	11.16
4543	NASDAQ	GLNG	Thu, Jul 29, 2021	11.40	11.51	11.27	11.47
4542	NASDAQ	GLNG	Wed, Jul 28, 2021	11.22	11.56	11.11	11.33
4541	NASDAQ	GLNG	Tue, Jul 27, 2021	11.32	11.36	10.90	11.24
4540	NASDAQ	GLNG	Mon, Jul 26, 2021	11.49	11.79	11.33	11.45
4539	NASDAQ	GLNG	Fri, Jul 23, 2021	11.80	11.80	11.21	11.43
4538	NASDAQ	GLNG	Thu, Jul 22, 2021	12.02	12.25	11.70	11.71
4537	NASDAQ	GLNG	Wed, Jul 21, 2021	11.87	12.37	11.77	12.30
4536	NASDAQ	GLNG	Tue, Jul 20, 2021	11.10	11.83	10.87	11.73
4535	NASDAQ	GLNG	Mon, Jul 19, 2021	11.08	11.15	10.77	10.94
4534	NASDAQ	GLNG	Fri, Jul 16, 2021	11.85	12.04	11.37	11.46
4533	NASDAQ	GLNG	Thu, Jul 15, 2021	11.96	12.09	11.65	11.79
4532	NASDAQ	GLNG	Wed, Jul 14, 2021	12.46	12.66	11.91	11.92
4531	NASDAQ	GLNG	Tue, Jul 13, 2021	12.71	12.73	12.33	12.38
4530	NASDAQ	GLNG	Mon, Jul 12, 2021	12.71	12.93	12.44	12.78
4529	NASDAQ	GLNG	Fri, Jul 9, 2021	12.74	12.96	12.52	12.78
4528	NASDAQ	GLNG	Thu, Jul 8, 2021	12.74	12.77	12.38	12.63
4527	NASDAQ	GLNG	Wed, Jul 7, 2021	13.56	13.80	12.71	12.97
4526	NASDAQ	GLNG	Tue, Jul 6, 2021	13.86	13.90	13.32	13.61
4525	NASDAQ	GLNG	Fri, Jul 2, 2021	13.42	13.84	13.42	13.79
4524	NASDAQ	GLNG	Thu, Jul 1, 2021	13.32	13.54	13.18	13.42
4523	NASDAQ	GLNG	Wed, Jun 30, 2021	13.38	13.45	13.21	13.25
4522	NASDAQ	GLNG	Tue, Jun 29, 2021	13.30	13.47	13.13	13.33
4521	NASDAQ	GLNG	Mon, Jun 28, 2021	13.61	13.73	13.16	13.25
4520	NASDAQ	GLNG	Fri, Jun 25, 2021	13.77	14.02	13.59	13.69
4519	NASDAQ	GLNG	Thu, Jun 24, 2021	13.68	13.80	13.55	13.74
4518	NASDAQ	GLNG	Wed, Jun 23, 2021	13.25	13.70	13.20	13.61
4517	NASDAQ	GLNG	Tue, Jun 22, 2021	13.21	13.29	13.00	13.19
4516	NASDAQ	GLNG	Mon, Jun 21, 2021	13.19	13.34	12.98	13.16
4515	NASDAQ	GLNG	Fri, Jun 18, 2021	12.86	13.10	12.73	12.94
4514	NASDAQ	GLNG	Thu, Jun 17, 2021	13.63	13.65	12.77	13.22
4513	NASDAQ	GLNG	Wed, Jun 16, 2021	13.49	13.66	13.25	13.56
4512	NASDAQ	GLNG	Tue, Jun 15, 2021	13.49	13.54	13.07	13.51
4511	NASDAQ	GLNG	Mon, Jun 14, 2021	13.34	13.54	13.34	13.42
4510	NASDAQ	GLNG	Fri, Jun 11, 2021	13.43	13.88	13.28	13.31
4509	NASDAQ	GLNG	Thu, Jun 10, 2021	12.50	13.06	12.40	13.00
4508	NASDAQ	GLNG	Wed, Jun 9, 2021	12.97	13.08	12.38	12.39
4507	NASDAQ	GLNG	Tue, Jun 8, 2021	12.72	13.06	12.55	12.95
4506	NASDAQ	GLNG	Mon, Jun 7, 2021	12.46	12.74	12.37	12.67
4505	NASDAQ	GLNG	Fri, Jun 4, 2021	13.10	13.15	12.40	12.40
4504	NASDAQ	GLNG	Thu, Jun 3, 2021	12.93	13.08	12.71	12.89
4503	NASDAQ	GLNG	Wed, Jun 2, 2021	13.29	13.31	12.91	13.05
4502	NASDAQ	GLNG	Tue, Jun 1, 2021	12.92	13.30	12.90	13.21
4501	NASDAQ	GLNG	Fri, May 28, 2021	12.60	12.80	12.46	12.70
4500	NASDAQ	GLNG	Thu, May 27, 2021	12.01	12.61	12.01	12.56
4499	NASDAQ	GLNG	Wed, May 26, 2021	11.60	12.03	11.51	11.99
4498	NASDAQ	GLNG	Tue, May 25, 2021	11.88	12.07	11.55	11.60
4497	NASDAQ	GLNG	Mon, May 24, 2021	11.78	12.02	11.39	11.77
4496	NASDAQ	GLNG	Fri, May 21, 2021	11.80	12.07	11.61	11.86
4495	NASDAQ	GLNG	Thu, May 20, 2021	12.24	12.30	11.34	11.53
4494	NASDAQ	GLNG	Wed, May 19, 2021	11.57	11.78	11.34	11.70
4493	NASDAQ	GLNG	Tue, May 18, 2021	12.04	12.29	11.73	11.73
4492	NASDAQ	GLNG	Mon, May 17, 2021	11.51	11.94	11.17	11.92
4491	NASDAQ	GLNG	Fri, May 14, 2021	11.16	11.66	11.09	11.62
4490	NASDAQ	GLNG	Thu, May 13, 2021	10.98	11.47	10.77	11.03
4489	NASDAQ	GLNG	Wed, May 12, 2021	10.91	11.20	10.74	10.97
4488	NASDAQ	GLNG	Tue, May 11, 2021	10.63	11.27	10.51	10.98
4487	NASDAQ	GLNG	Mon, May 10, 2021	11.54	11.65	10.84	10.87
4486	NASDAQ	GLNG	Fri, May 7, 2021	11.13	11.49	11.06	11.45
4485	NASDAQ	GLNG	Thu, May 6, 2021	11.55	11.55	11.08	11.21
4484	NASDAQ	GLNG	Wed, May 5, 2021	11.50	11.63	11.37	11.55
4483	NASDAQ	GLNG	Tue, May 4, 2021	11.94	12.02	11.43	11.48
4482	NASDAQ	GLNG	Mon, May 3, 2021	11.65	12.01	11.59	11.89
4481	NASDAQ	GLNG	Fri, Apr 30, 2021	11.50	11.78	11.35	11.48
4480	NASDAQ	GLNG	Thu, Apr 29, 2021	11.80	12.00	11.64	11.67
4479	NASDAQ	GLNG	Wed, Apr 28, 2021	11.72	11.84	11.57	11.65
4478	NASDAQ	GLNG	Tue, Apr 27, 2021	11.71	11.82	11.61	11.71
4477	NASDAQ	GLNG	Mon, Apr 26, 2021	11.70	11.86	11.62	11.73
4476	NASDAQ	GLNG	Fri, Apr 23, 2021	11.38	11.72	11.33	11.55
4475	NASDAQ	GLNG	Thu, Apr 22, 2021	10.94	11.50	10.89	11.37
4474	NASDAQ	GLNG	Wed, Apr 21, 2021	10.31	11.06	10.22	11.02
4473	NASDAQ	GLNG	Tue, Apr 20, 2021	10.56	10.59	10.11	10.38
4472	NASDAQ	GLNG	Mon, Apr 19, 2021	10.47	10.72	10.41	10.69
4471	NASDAQ	GLNG	Fri, Apr 16, 2021	10.62	10.79	10.40	10.49
4470	NASDAQ	GLNG	Thu, Apr 15, 2021	10.40	10.46	10.05	10.14
4469	NASDAQ	GLNG	Wed, Apr 14, 2021	9.95	10.65	9.95	10.41
4468	NASDAQ	GLNG	Tue, Apr 13, 2021	9.53	9.88	9.26	9.70
4467	NASDAQ	GLNG	Mon, Apr 12, 2021	10.50	10.65	9.72	9.76
4466	NASDAQ	GLNG	Fri, Apr 9, 2021	10.77	10.86	10.48	10.57
4465	NASDAQ	GLNG	Thu, Apr 8, 2021	10.73	10.81	10.37	10.77
4464	NASDAQ	GLNG	Wed, Apr 7, 2021	10.70	10.85	10.62	10.72
4463	NASDAQ	GLNG	Tue, Apr 6, 2021	10.76	10.99	10.64	10.68
4462	NASDAQ	GLNG	Mon, Apr 5, 2021	10.81	10.82	10.54	10.71
4461	NASDAQ	GLNG	Thu, Apr 1, 2021	10.38	10.72	10.24	10.72
4460	NASDAQ	GLNG	Wed, Mar 31, 2021	10.37	10.48	10.17	10.23
4459	NASDAQ	GLNG	Tue, Mar 30, 2021	10.06	10.35	10.05	10.12
4458	NASDAQ	GLNG	Mon, Mar 29, 2021	10.79	10.97	10.15	10.17
4457	NASDAQ	GLNG	Fri, Mar 26, 2021	10.97	11.51	10.70	10.97
4456	NASDAQ	GLNG	Thu, Mar 25, 2021	10.92	10.92	10.42	10.74
4455	NASDAQ	GLNG	Wed, Mar 24, 2021	10.94	11.50	10.88	11.06
4454	NASDAQ	GLNG	Tue, Mar 23, 2021	11.40	11.56	10.78	10.79
4453	NASDAQ	GLNG	Mon, Mar 22, 2021	11.60	11.81	11.51	11.64
4452	NASDAQ	GLNG	Fri, Mar 19, 2021	11.46	11.84	11.19	11.60
4451	NASDAQ	GLNG	Thu, Mar 18, 2021	11.97	12.13	11.50	11.57
4450	NASDAQ	GLNG	Wed, Mar 17, 2021	12.13	12.30	11.68	12.00
4449	NASDAQ	GLNG	Tue, Mar 16, 2021	11.36	12.38	11.33	12.34
4448	NASDAQ	GLNG	Mon, Mar 15, 2021	11.33	11.40	11.03	11.19
4447	NASDAQ	GLNG	Fri, Mar 12, 2021	11.24	11.34	10.75	11.20
4446	NASDAQ	GLNG	Thu, Mar 11, 2021	11.01	11.23	10.85	10.99
4445	NASDAQ	GLNG	Wed, Mar 10, 2021	10.77	11.12	10.72	10.95
4444	NASDAQ	GLNG	Tue, Mar 9, 2021	10.97	11.33	10.67	10.69
4443	NASDAQ	GLNG	Mon, Mar 8, 2021	10.73	11.07	10.48	10.84
4442	NASDAQ	GLNG	Fri, Mar 5, 2021	10.74	10.90	9.96	10.72
4441	NASDAQ	GLNG	Thu, Mar 4, 2021	10.80	11.14	10.35	10.53
4440	NASDAQ	GLNG	Wed, Mar 3, 2021	11.08	11.40	10.73	10.77
4439	NASDAQ	GLNG	Tue, Mar 2, 2021	11.56	12.00	11.09	11.11
4438	NASDAQ	GLNG	Mon, Mar 1, 2021	11.71	11.79	11.33	11.60
4437	NASDAQ	GLNG	Fri, Feb 26, 2021	11.57	11.69	10.75	11.29
4436	NASDAQ	GLNG	Thu, Feb 25, 2021	11.50	12.69	11.50	11.76
4435	NASDAQ	GLNG	Wed, Feb 24, 2021	11.16	11.51	10.88	11.30
4434	NASDAQ	GLNG	Tue, Feb 23, 2021	11.26	11.31	10.64	11.09
4433	NASDAQ	GLNG	Mon, Feb 22, 2021	11.65	11.79	11.33	11.40
4432	NASDAQ	GLNG	Fri, Feb 19, 2021	11.04	11.62	10.99	11.42
4431	NASDAQ	GLNG	Thu, Feb 18, 2021	11.84	11.99	10.83	10.84
4430	NASDAQ	GLNG	Wed, Feb 17, 2021	11.82	12.01	11.50	11.88
4429	NASDAQ	GLNG	Tue, Feb 16, 2021	12.02	12.44	11.81	11.91
4428	NASDAQ	GLNG	Fri, Feb 12, 2021	11.02	11.94	10.91	11.87
4427	NASDAQ	GLNG	Thu, Feb 11, 2021	11.15	11.16	10.83	11.10
4426	NASDAQ	GLNG	Wed, Feb 10, 2021	11.66	11.66	10.98	11.16
4425	NASDAQ	GLNG	Tue, Feb 9, 2021	11.68	11.76	11.35	11.49
4424	NASDAQ	GLNG	Mon, Feb 8, 2021	11.99	12.04	11.70	11.77
4423	NASDAQ	GLNG	Fri, Feb 5, 2021	11.70	11.93	11.42	11.82
4422	NASDAQ	GLNG	Thu, Feb 4, 2021	11.60	11.75	11.24	11.51
4421	NASDAQ	GLNG	Wed, Feb 3, 2021	11.24	11.61	11.24	11.49
4420	NASDAQ	GLNG	Tue, Feb 2, 2021	11.13	11.40	11.10	11.24
4419	NASDAQ	GLNG	Mon, Feb 1, 2021	10.94	11.02	10.43	10.97
4418	NASDAQ	GLNG	Fri, Jan 29, 2021	10.97	11.24	10.56	10.83
4417	NASDAQ	GLNG	Thu, Jan 28, 2021	10.74	11.13	10.68	10.81
4416	NASDAQ	GLNG	Wed, Jan 27, 2021	10.96	11.00	10.38	10.49
4415	NASDAQ	GLNG	Tue, Jan 26, 2021	11.22	11.34	10.92	11.26
4414	NASDAQ	GLNG	Mon, Jan 25, 2021	11.20	11.32	10.69	11.04
4413	NASDAQ	GLNG	Fri, Jan 22, 2021	11.25	11.50	10.94	11.39
4412	NASDAQ	GLNG	Thu, Jan 21, 2021	11.95	12.00	11.41	11.47
4411	NASDAQ	GLNG	Wed, Jan 20, 2021	12.15	12.24	11.80	11.94
4410	NASDAQ	GLNG	Tue, Jan 19, 2021	12.41	12.46	11.75	12.11
4409	NASDAQ	GLNG	Fri, Jan 15, 2021	12.51	12.58	11.65	12.05
4408	NASDAQ	GLNG	Thu, Jan 14, 2021	13.00	13.05	12.33	12.69
4407	NASDAQ	GLNG	Wed, Jan 13, 2021	15.09	15.12	12.60	12.64
4406	NASDAQ	GLNG	Tue, Jan 12, 2021	11.08	12.29	11.08	12.24
4405	NASDAQ	GLNG	Mon, Jan 11, 2021	10.94	11.12	10.73	10.98
4404	NASDAQ	GLNG	Fri, Jan 8, 2021	11.50	11.71	10.86	11.18
4403	NASDAQ	GLNG	Thu, Jan 7, 2021	10.22	11.56	10.20	11.37
4402	NASDAQ	GLNG	Wed, Jan 6, 2021	10.14	10.26	9.58	10.00
4401	NASDAQ	GLNG	Tue, Jan 5, 2021	10.06	10.43	9.74	9.89
4400	NASDAQ	GLNG	Mon, Jan 4, 2021	9.83	10.31	9.66	9.98
4399	NASDAQ	GLNG	Thu, Dec 31, 2020	9.51	9.85	9.43	9.64
4398	NASDAQ	GLNG	Wed, Dec 30, 2020	9.29	9.65	9.29	9.54
4397	NASDAQ	GLNG	Tue, Dec 29, 2020	9.57	9.57	8.91	9.27
4396	NASDAQ	GLNG	Mon, Dec 28, 2020	9.45	9.54	9.24	9.32
4395	NASDAQ	GLNG	Thu, Dec 24, 2020	9.33	9.41	9.15	9.31
4394	NASDAQ	GLNG	Wed, Dec 23, 2020	8.86	9.40	8.85	9.30
4393	NASDAQ	GLNG	Tue, Dec 22, 2020	8.90	8.91	8.65	8.78
4392	NASDAQ	GLNG	Mon, Dec 21, 2020	9.06	9.08	8.65	8.85
4391	NASDAQ	GLNG	Fri, Dec 18, 2020	9.37	9.49	9.16	9.28
4390	NASDAQ	GLNG	Thu, Dec 17, 2020	9.43	9.51	9.21	9.32
4389	NASDAQ	GLNG	Wed, Dec 16, 2020	9.74	9.77	9.10	9.33
4388	NASDAQ	GLNG	Tue, Dec 15, 2020	9.44	9.86	9.23	9.77
4387	NASDAQ	GLNG	Mon, Dec 14, 2020	9.85	10.14	9.31	9.37
4386	NASDAQ	GLNG	Fri, Dec 11, 2020	9.79	9.89	9.33	9.58
4385	NASDAQ	GLNG	Thu, Dec 10, 2020	9.22	10.35	9.22	9.88
4384	NASDAQ	GLNG	Wed, Dec 9, 2020	9.34	9.56	8.84	9.29
4383	NASDAQ	GLNG	Tue, Dec 8, 2020	9.05	9.67	9.03	9.13
4382	NASDAQ	GLNG	Mon, Dec 7, 2020	9.38	9.44	9.01	9.05
4381	NASDAQ	GLNG	Fri, Dec 4, 2020	8.75	9.40	8.70	9.35
4380	NASDAQ	GLNG	Thu, Dec 3, 2020	8.70	8.75	8.42	8.54
4379	NASDAQ	GLNG	Wed, Dec 2, 2020	8.69	9.51	8.45	9.38
4378	NASDAQ	GLNG	Tue, Dec 1, 2020	9.42	9.86	8.65	8.70
4377	NASDAQ	GLNG	Mon, Nov 30, 2020	9.96	10.00	9.08	9.10
4376	NASDAQ	GLNG	Fri, Nov 27, 2020	10.10	10.25	9.64	9.96
4375	NASDAQ	GLNG	Wed, Nov 25, 2020	10.02	10.40	9.73	10.30
4374	NASDAQ	GLNG	Tue, Nov 24, 2020	10.02	10.57	9.76	10.00
4373	NASDAQ	GLNG	Mon, Nov 23, 2020	9.68	10.24	9.54	9.98
4372	NASDAQ	GLNG	Fri, Nov 20, 2020	9.57	9.67	9.33	9.49
4371	NASDAQ	GLNG	Thu, Nov 19, 2020	9.00	9.77	8.64	9.71
4370	NASDAQ	GLNG	Wed, Nov 18, 2020	9.12	9.33	8.89	8.91
4369	NASDAQ	GLNG	Tue, Nov 17, 2020	8.98	9.29	8.73	9.14
4368	NASDAQ	GLNG	Mon, Nov 16, 2020	9.01	9.14	8.77	9.07
4367	NASDAQ	GLNG	Fri, Nov 13, 2020	8.42	8.99	8.35	8.69
4366	NASDAQ	GLNG	Thu, Nov 12, 2020	9.09	9.16	8.26	8.35
4365	NASDAQ	GLNG	Wed, Nov 11, 2020	9.21	9.22	8.84	9.18
4364	NASDAQ	GLNG	Tue, Nov 10, 2020	9.35	9.35	8.83	9.04
4363	NASDAQ	GLNG	Mon, Nov 9, 2020	8.80	9.46	8.60	9.07
4362	NASDAQ	GLNG	Fri, Nov 6, 2020	8.21	8.37	7.84	7.87
4361	NASDAQ	GLNG	Thu, Nov 5, 2020	7.96	8.46	7.86	8.18
4360	NASDAQ	GLNG	Wed, Nov 4, 2020	7.89	7.92	7.52	7.78
4359	NASDAQ	GLNG	Tue, Nov 3, 2020	7.92	8.21	7.74	7.89
4358	NASDAQ	GLNG	Mon, Nov 2, 2020	7.74	7.94	7.51	7.74
4357	NASDAQ	GLNG	Fri, Oct 30, 2020	8.24	8.29	7.39	7.55
4356	NASDAQ	GLNG	Thu, Oct 29, 2020	7.39	8.46	6.88	8.40
4355	NASDAQ	GLNG	Wed, Oct 28, 2020	7.75	7.86	7.28	7.49
4354	NASDAQ	GLNG	Tue, Oct 27, 2020	8.11	8.32	7.90	8.10
4353	NASDAQ	GLNG	Mon, Oct 26, 2020	8.06	8.30	7.90	8.18
4352	NASDAQ	GLNG	Fri, Oct 23, 2020	8.97	8.97	8.10	8.29
4351	NASDAQ	GLNG	Thu, Oct 22, 2020	8.73	8.99	8.60	8.89
4350	NASDAQ	GLNG	Wed, Oct 21, 2020	8.79	8.88	8.53	8.75
4349	NASDAQ	GLNG	Tue, Oct 20, 2020	8.26	8.77	8.16	8.74
4348	NASDAQ	GLNG	Mon, Oct 19, 2020	8.23	8.58	7.95	8.19
4347	NASDAQ	GLNG	Fri, Oct 16, 2020	8.16	8.50	7.88	8.16
4346	NASDAQ	GLNG	Thu, Oct 15, 2020	7.20	8.22	7.20	8.21
4345	NASDAQ	GLNG	Wed, Oct 14, 2020	7.24	7.65	7.20	7.32
4344	NASDAQ	GLNG	Tue, Oct 13, 2020	7.41	7.43	7.08	7.12
4343	NASDAQ	GLNG	Mon, Oct 12, 2020	7.20	7.52	6.88	7.43
4342	NASDAQ	GLNG	Fri, Oct 9, 2020	7.86	8.05	7.60	7.64
4341	NASDAQ	GLNG	Thu, Oct 8, 2020	7.67	7.96	7.61	7.79
4340	NASDAQ	GLNG	Wed, Oct 7, 2020	7.15	7.59	7.13	7.52
4339	NASDAQ	GLNG	Tue, Oct 6, 2020	7.75	7.88	7.07	7.19
4338	NASDAQ	GLNG	Mon, Oct 5, 2020	7.11	7.66	7.09	7.60
4337	NASDAQ	GLNG	Fri, Oct 2, 2020	6.38	7.20	6.31	7.15
4336	NASDAQ	GLNG	Thu, Oct 1, 2020	6.30	7.06	6.30	6.94
4335	NASDAQ	GLNG	Wed, Sep 30, 2020	5.91	6.27	5.67	6.06
4334	NASDAQ	GLNG	Tue, Sep 29, 2020	6.15	6.49	5.67	6.01
4333	NASDAQ	GLNG	Mon, Sep 28, 2020	6.97	7.00	6.01	6.06
4332	NASDAQ	GLNG	Fri, Sep 25, 2020	7.31	8.58	6.75	6.79
4331	NASDAQ	GLNG	Thu, Sep 24, 2020	9.04	9.11	6.81	6.86
4330	NASDAQ	GLNG	Wed, Sep 23, 2020	11.35	11.63	10.13	10.14
4329	NASDAQ	GLNG	Tue, Sep 22, 2020	11.95	12.15	11.22	11.35
4328	NASDAQ	GLNG	Mon, Sep 21, 2020	13.22	13.36	11.75	11.84
4327	NASDAQ	GLNG	Fri, Sep 18, 2020	13.06	13.98	12.58	13.91
4326	NASDAQ	GLNG	Thu, Sep 17, 2020	12.09	13.43	12.01	12.89
4325	NASDAQ	GLNG	Wed, Sep 16, 2020	12.25	12.45	12.08	12.25
4324	NASDAQ	GLNG	Tue, Sep 15, 2020	11.98	12.31	11.77	12.15
4323	NASDAQ	GLNG	Mon, Sep 14, 2020	11.66	11.90	11.56	11.80
4322	NASDAQ	GLNG	Fri, Sep 11, 2020	11.23	11.81	11.20	11.80
4321	NASDAQ	GLNG	Thu, Sep 10, 2020	11.30	11.80	11.09	11.13
4320	NASDAQ	GLNG	Wed, Sep 9, 2020	10.46	11.31	10.40	11.30
4319	NASDAQ	GLNG	Tue, Sep 8, 2020	10.01	10.52	9.84	10.32
4318	NASDAQ	GLNG	Fri, Sep 4, 2020	10.10	10.22	9.82	10.20
4317	NASDAQ	GLNG	Thu, Sep 3, 2020	10.38	10.60	9.83	10.12
4316	NASDAQ	GLNG	Wed, Sep 2, 2020	10.40	10.54	10.17	10.39
4315	NASDAQ	GLNG	Tue, Sep 1, 2020	10.55	10.75	10.20	10.40
4314	NASDAQ	GLNG	Mon, Aug 31, 2020	9.43	10.53	9.12	10.35
4313	NASDAQ	GLNG	Fri, Aug 28, 2020	9.19	9.43	9.03	9.35
4312	NASDAQ	GLNG	Thu, Aug 27, 2020	9.55	9.57	9.04	9.11
4311	NASDAQ	GLNG	Wed, Aug 26, 2020	9.95	10.02	9.43	9.51
4310	NASDAQ	GLNG	Tue, Aug 25, 2020	9.96	10.06	9.76	10.01
4309	NASDAQ	GLNG	Mon, Aug 24, 2020	9.51	9.86	9.32	9.83
4308	NASDAQ	GLNG	Fri, Aug 21, 2020	9.95	9.95	9.40	9.43
4307	NASDAQ	GLNG	Thu, Aug 20, 2020	10.28	10.28	9.85	9.98
4306	NASDAQ	GLNG	Wed, Aug 19, 2020	10.29	10.44	9.89	10.09
4305	NASDAQ	GLNG	Tue, Aug 18, 2020	10.38	10.67	10.04	10.32
4304	NASDAQ	GLNG	Mon, Aug 17, 2020	10.35	10.54	10.01	10.49
4303	NASDAQ	GLNG	Fri, Aug 14, 2020	9.53	10.35	9.49	10.26
4302	NASDAQ	GLNG	Thu, Aug 13, 2020	9.91	10.97	9.69	9.85
4301	NASDAQ	GLNG	Wed, Aug 12, 2020	9.81	9.93	9.43	9.87
4300	NASDAQ	GLNG	Tue, Aug 11, 2020	9.09	10.33	9.04	9.79
4299	NASDAQ	GLNG	Mon, Aug 10, 2020	8.98	9.17	8.61	8.91
4298	NASDAQ	GLNG	Fri, Aug 7, 2020	8.28	8.90	8.13	8.88
4297	NASDAQ	GLNG	Thu, Aug 6, 2020	8.60	8.72	8.28	8.34
4296	NASDAQ	GLNG	Wed, Aug 5, 2020	8.09	8.55	7.96	8.51
4295	NASDAQ	GLNG	Tue, Aug 4, 2020	7.65	8.21	7.63	7.90
4294	NASDAQ	GLNG	Mon, Aug 3, 2020	7.62	7.82	7.48	7.55
4293	NASDAQ	GLNG	Fri, Jul 31, 2020	7.77	7.83	7.34	7.50
4292	NASDAQ	GLNG	Thu, Jul 30, 2020	8.06	8.15	7.71	7.87
4291	NASDAQ	GLNG	Wed, Jul 29, 2020	7.85	8.36	7.62	8.30
4290	NASDAQ	GLNG	Tue, Jul 28, 2020	7.92	8.11	7.77	7.77
4289	NASDAQ	GLNG	Mon, Jul 27, 2020	7.88	8.01	7.68	7.99
4288	NASDAQ	GLNG	Fri, Jul 24, 2020	7.73	7.99	7.73	7.82
4287	NASDAQ	GLNG	Thu, Jul 23, 2020	7.17	8.02	7.13	7.80
4286	NASDAQ	GLNG	Wed, Jul 22, 2020	7.40	7.44	7.11	7.22
4285	NASDAQ	GLNG	Tue, Jul 21, 2020	7.03	7.52	7.02	7.51
4284	NASDAQ	GLNG	Mon, Jul 20, 2020	7.15	7.23	6.91	6.99
4283	NASDAQ	GLNG	Fri, Jul 17, 2020	7.18	7.41	7.05	7.18
4282	NASDAQ	GLNG	Thu, Jul 16, 2020	7.32	7.44	7.06	7.25
4281	NASDAQ	GLNG	Wed, Jul 15, 2020	6.91	7.45	6.91	7.40
4280	NASDAQ	GLNG	Tue, Jul 14, 2020	6.49	6.73	6.32	6.72
4279	NASDAQ	GLNG	Mon, Jul 13, 2020	6.90	7.09	6.49	6.53
4278	NASDAQ	GLNG	Fri, Jul 10, 2020	6.50	6.78	6.50	6.70
4277	NASDAQ	GLNG	Thu, Jul 9, 2020	6.73	6.91	6.50	6.52
4276	NASDAQ	GLNG	Wed, Jul 8, 2020	7.03	7.24	6.70	6.75
4275	NASDAQ	GLNG	Tue, Jul 7, 2020	7.28	7.39	6.99	7.04
4274	NASDAQ	GLNG	Mon, Jul 6, 2020	6.98	7.49	6.71	7.39
4273	NASDAQ	GLNG	Thu, Jul 2, 2020	7.41	7.44	6.81	6.83
4272	NASDAQ	GLNG	Wed, Jul 1, 2020	7.27	7.56	7.12	7.19
4271	NASDAQ	GLNG	Tue, Jun 30, 2020	7.25	7.36	7.09	7.24
4270	NASDAQ	GLNG	Mon, Jun 29, 2020	7.03	7.40	6.90	7.38
4269	NASDAQ	GLNG	Fri, Jun 26, 2020	7.24	7.27	6.82	6.86
4268	NASDAQ	GLNG	Thu, Jun 25, 2020	7.23	7.53	7.04	7.35
4267	NASDAQ	GLNG	Wed, Jun 24, 2020	7.67	7.87	7.06	7.27
4266	NASDAQ	GLNG	Tue, Jun 23, 2020	7.84	7.94	7.62	7.77
4265	NASDAQ	GLNG	Mon, Jun 22, 2020	7.99	7.99	7.65	7.71
4264	NASDAQ	GLNG	Fri, Jun 19, 2020	8.56	8.56	7.94	8.08
4263	NASDAQ	GLNG	Thu, Jun 18, 2020	7.90	8.39	7.71	8.34
4262	NASDAQ	GLNG	Wed, Jun 17, 2020	8.54	8.54	7.94	7.95
4261	NASDAQ	GLNG	Tue, Jun 16, 2020	8.50	9.12	8.21	8.50
4260	NASDAQ	GLNG	Mon, Jun 15, 2020	7.45	8.30	7.21	8.12
4259	NASDAQ	GLNG	Fri, Jun 12, 2020	7.92	8.05	7.51	7.77
4258	NASDAQ	GLNG	Thu, Jun 11, 2020	8.03	8.08	7.47	7.48
4257	NASDAQ	GLNG	Wed, Jun 10, 2020	9.24	9.24	8.65	8.70
4256	NASDAQ	GLNG	Tue, Jun 9, 2020	8.95	9.35	8.62	9.14
4255	NASDAQ	GLNG	Mon, Jun 8, 2020	10.00	10.07	8.97	9.33
4254	NASDAQ	GLNG	Fri, Jun 5, 2020	8.40	9.49	8.32	9.43
4253	NASDAQ	GLNG	Thu, Jun 4, 2020	8.23	8.35	7.88	8.07
4252	NASDAQ	GLNG	Wed, Jun 3, 2020	8.32	8.49	8.15	8.38
4251	NASDAQ	GLNG	Tue, Jun 2, 2020	7.95	8.33	7.86	8.29
4250	NASDAQ	GLNG	Mon, Jun 1, 2020	7.84	8.19	7.62	7.86
4249	NASDAQ	GLNG	Fri, May 29, 2020	7.35	8.01	6.81	7.93
4248	NASDAQ	GLNG	Thu, May 28, 2020	8.10	8.25	7.43	7.52
4247	NASDAQ	GLNG	Wed, May 27, 2020	7.00	7.84	7.00	7.66
4246	NASDAQ	GLNG	Tue, May 26, 2020	6.93	7.00	6.72	6.85
4245	NASDAQ	GLNG	Fri, May 22, 2020	6.62	6.67	6.45	6.63
4244	NASDAQ	GLNG	Thu, May 21, 2020	6.95	6.98	6.58	6.73
4243	NASDAQ	GLNG	Wed, May 20, 2020	6.64	7.09	6.56	6.90
4242	NASDAQ	GLNG	Tue, May 19, 2020	6.79	6.87	6.21	6.45
4241	NASDAQ	GLNG	Mon, May 18, 2020	5.80	6.93	5.68	6.87
4240	NASDAQ	GLNG	Fri, May 15, 2020	6.01	6.04	5.39	5.45
4239	NASDAQ	GLNG	Thu, May 14, 2020	5.83	6.01	5.50	5.99
4238	NASDAQ	GLNG	Wed, May 13, 2020	6.46	6.65	5.80	5.81
4237	NASDAQ	GLNG	Tue, May 12, 2020	6.51	6.73	6.41	6.48
4236	NASDAQ	GLNG	Mon, May 11, 2020	6.69	6.75	6.36	6.44
4235	NASDAQ	GLNG	Fri, May 8, 2020	6.49	6.78	6.32	6.72
4234	NASDAQ	GLNG	Thu, May 7, 2020	6.00	6.31	5.91	6.31
4233	NASDAQ	GLNG	Wed, May 6, 2020	6.57	6.59	5.85	5.86
4232	NASDAQ	GLNG	Tue, May 5, 2020	6.36	6.77	6.23	6.53
4231	NASDAQ	GLNG	Mon, May 4, 2020	6.28	6.48	6.09	6.19
4230	NASDAQ	GLNG	Fri, May 1, 2020	6.81	6.81	6.21	6.24
4229	NASDAQ	GLNG	Thu, Apr 30, 2020	7.31	7.55	6.79	7.09
4228	NASDAQ	GLNG	Wed, Apr 29, 2020	7.12	7.41	6.94	7.25
4227	NASDAQ	GLNG	Tue, Apr 28, 2020	6.48	6.91	6.42	6.85
4226	NASDAQ	GLNG	Mon, Apr 27, 2020	6.20	6.45	6.13	6.25
4225	NASDAQ	GLNG	Fri, Apr 24, 2020	6.56	6.79	6.05	6.17
4224	NASDAQ	GLNG	Thu, Apr 23, 2020	6.32	6.82	6.21	6.58
4223	NASDAQ	GLNG	Wed, Apr 22, 2020	6.29	6.42	6.04	6.19
4222	NASDAQ	GLNG	Tue, Apr 21, 2020	6.72	6.89	6.07	6.10
4221	NASDAQ	GLNG	Mon, Apr 20, 2020	5.65	6.74	5.54	6.69
4220	NASDAQ	GLNG	Fri, Apr 17, 2020	5.87	6.17	5.84	5.94
4219	NASDAQ	GLNG	Thu, Apr 16, 2020	5.82	5.93	5.65	5.67
4218	NASDAQ	GLNG	Wed, Apr 15, 2020	5.65	5.90	5.39	5.83
4217	NASDAQ	GLNG	Tue, Apr 14, 2020	5.23	6.05	5.21	5.99
4216	NASDAQ	GLNG	Mon, Apr 13, 2020	5.73	5.83	5.18	5.21
4215	NASDAQ	GLNG	Thu, Apr 9, 2020	5.51	6.07	5.26	5.66
4214	NASDAQ	GLNG	Wed, Apr 8, 2020	4.96	5.70	4.94	5.40
4213	NASDAQ	GLNG	Tue, Apr 7, 2020	6.42	6.58	4.54	4.63
4212	NASDAQ	GLNG	Mon, Apr 6, 2020	6.04	6.48	5.83	6.10
4211	NASDAQ	GLNG	Fri, Apr 3, 2020	6.20	6.81	5.81	5.85
4210	NASDAQ	GLNG	Thu, Apr 2, 2020	6.88	7.10	5.67	6.19
4209	NASDAQ	GLNG	Wed, Apr 1, 2020	7.75	7.75	6.79	6.80
4208	NASDAQ	GLNG	Tue, Mar 31, 2020	8.06	8.19	7.73	7.88
4207	NASDAQ	GLNG	Mon, Mar 30, 2020	7.99	8.08	7.57	7.77
4206	NASDAQ	GLNG	Fri, Mar 27, 2020	7.67	8.11	7.50	7.99
4205	NASDAQ	GLNG	Thu, Mar 26, 2020	7.96	8.19	7.49	8.05
4204	NASDAQ	GLNG	Wed, Mar 25, 2020	8.06	8.69	7.83	7.86
4203	NASDAQ	GLNG	Tue, Mar 24, 2020	7.40	8.35	7.40	8.30
4202	NASDAQ	GLNG	Mon, Mar 23, 2020	6.96	6.96	6.46	6.92
4201	NASDAQ	GLNG	Fri, Mar 20, 2020	7.45	7.61	6.80	6.97
4200	NASDAQ	GLNG	Thu, Mar 19, 2020	7.25	7.82	7.02	7.36
4199	NASDAQ	GLNG	Wed, Mar 18, 2020	6.92	7.45	6.64	7.27
4198	NASDAQ	GLNG	Tue, Mar 17, 2020	7.02	8.04	7.02	7.44
4197	NASDAQ	GLNG	Mon, Mar 16, 2020	6.05	7.32	5.60	6.99
4196	NASDAQ	GLNG	Fri, Mar 13, 2020	8.15	8.15	6.19	7.49
4195	NASDAQ	GLNG	Thu, Mar 12, 2020	8.27	8.30	7.24	7.31
4194	NASDAQ	GLNG	Wed, Mar 11, 2020	10.17	10.32	8.83	8.84
4193	NASDAQ	GLNG	Tue, Mar 10, 2020	8.74	10.93	8.74	10.55
4192	NASDAQ	GLNG	Mon, Mar 9, 2020	9.00	9.62	7.85	8.29
4191	NASDAQ	GLNG	Fri, Mar 6, 2020	11.49	11.65	10.51	10.56
4190	NASDAQ	GLNG	Thu, Mar 5, 2020	12.40	12.55	11.80	12.01
4189	NASDAQ	GLNG	Wed, Mar 4, 2020	12.89	13.03	12.51	12.71
4188	NASDAQ	GLNG	Tue, Mar 3, 2020	12.99	13.15	12.36	12.62
4187	NASDAQ	GLNG	Mon, Mar 2, 2020	12.83	13.13	12.25	13.02
4186	NASDAQ	GLNG	Fri, Feb 28, 2020	11.23	12.83	11.19	12.82
4185	NASDAQ	GLNG	Thu, Feb 27, 2020	11.39	12.08	10.94	11.67
4184	NASDAQ	GLNG	Wed, Feb 26, 2020	11.92	12.01	11.36	11.70
4183	NASDAQ	GLNG	Tue, Feb 25, 2020	12.00	12.09	11.29	11.78
4182	NASDAQ	GLNG	Mon, Feb 24, 2020	11.40	11.41	11.05	11.05
4181	NASDAQ	GLNG	Fri, Feb 21, 2020	12.13	12.27	11.83	12.04
4180	NASDAQ	GLNG	Thu, Feb 20, 2020	11.87	12.73	11.85	12.25
4179	NASDAQ	GLNG	Wed, Feb 19, 2020	11.15	11.94	11.04	11.82
4178	NASDAQ	GLNG	Tue, Feb 18, 2020	10.82	11.34	10.71	11.10
4177	NASDAQ	GLNG	Fri, Feb 14, 2020	10.75	11.00	10.61	10.80
4176	NASDAQ	GLNG	Thu, Feb 13, 2020	10.35	10.85	10.18	10.73
4175	NASDAQ	GLNG	Wed, Feb 12, 2020	10.10	10.52	9.75	10.34
4174	NASDAQ	GLNG	Tue, Feb 11, 2020	9.95	10.19	9.86	9.94
4173	NASDAQ	GLNG	Mon, Feb 10, 2020	9.61	9.89	9.30	9.79
4172	NASDAQ	GLNG	Fri, Feb 7, 2020	9.92	10.03	9.42	9.70
4171	NASDAQ	GLNG	Thu, Feb 6, 2020	10.43	10.46	9.53	10.05
4170	NASDAQ	GLNG	Wed, Feb 5, 2020	10.96	11.26	10.59	10.62
4169	NASDAQ	GLNG	Tue, Feb 4, 2020	10.58	11.13	10.54	10.58
4168	NASDAQ	GLNG	Mon, Feb 3, 2020	9.63	10.47	9.60	10.46
4167	NASDAQ	GLNG	Fri, Jan 31, 2020	10.22	10.29	9.53	9.62
4166	NASDAQ	GLNG	Thu, Jan 30, 2020	10.41	10.52	10.16	10.39
4165	NASDAQ	GLNG	Wed, Jan 29, 2020	10.70	10.88	10.39	10.60
4164	NASDAQ	GLNG	Tue, Jan 28, 2020	10.79	11.14	10.59	10.61
4163	NASDAQ	GLNG	Mon, Jan 27, 2020	10.53	10.90	10.10	10.58
4162	NASDAQ	GLNG	Fri, Jan 24, 2020	12.05	12.09	11.26	11.29
4161	NASDAQ	GLNG	Thu, Jan 23, 2020	12.40	12.41	11.89	12.18
4160	NASDAQ	GLNG	Wed, Jan 22, 2020	13.18	13.20	12.46	12.49
4159	NASDAQ	GLNG	Tue, Jan 21, 2020	14.43	14.50	13.26	13.27
4158	NASDAQ	GLNG	Fri, Jan 17, 2020	15.13	15.13	14.43	14.47
4157	NASDAQ	GLNG	Thu, Jan 16, 2020	15.03	15.24	14.85	15.03
4156	NASDAQ	GLNG	Wed, Jan 15, 2020	14.51	14.91	14.48	14.90
4155	NASDAQ	GLNG	Tue, Jan 14, 2020	14.65	14.91	14.46	14.67
4154	NASDAQ	GLNG	Mon, Jan 13, 2020	14.57	14.79	14.30	14.67
4153	NASDAQ	GLNG	Fri, Jan 10, 2020	14.58	14.68	14.35	14.56
4152	NASDAQ	GLNG	Thu, Jan 9, 2020	14.26	14.63	14.19	14.62
4151	NASDAQ	GLNG	Wed, Jan 8, 2020	14.65	14.79	14.18	14.26
4150	NASDAQ	GLNG	Tue, Jan 7, 2020	14.66	14.80	14.41	14.72
4149	NASDAQ	GLNG	Mon, Jan 6, 2020	14.55	14.86	14.37	14.70
4148	NASDAQ	GLNG	Fri, Jan 3, 2020	14.84	14.95	14.53	14.66
4147	NASDAQ	GLNG	Thu, Jan 2, 2020	14.30	14.78	14.30	14.66
4146	NASDAQ	GLNG	Tue, Dec 31, 2019	13.61	14.25	13.55	14.22
4145	NASDAQ	GLNG	Mon, Dec 30, 2019	13.88	14.01	13.61	13.68
4144	NASDAQ	GLNG	Fri, Dec 27, 2019	14.20	14.20	13.82	13.85
4143	NASDAQ	GLNG	Thu, Dec 26, 2019	13.87	14.20	13.87	14.10
4142	NASDAQ	GLNG	Tue, Dec 24, 2019	13.94	14.10	13.74	13.86
4141	NASDAQ	GLNG	Mon, Dec 23, 2019	13.38	13.98	13.35	13.94
4140	NASDAQ	GLNG	Fri, Dec 20, 2019	13.69	13.77	13.34	13.35
4139	NASDAQ	GLNG	Thu, Dec 19, 2019	13.67	13.78	13.30	13.66
4138	NASDAQ	GLNG	Wed, Dec 18, 2019	12.84	13.64	12.80	13.61
4137	NASDAQ	GLNG	Tue, Dec 17, 2019	13.20	13.21	12.79	12.86
4136	NASDAQ	GLNG	Mon, Dec 16, 2019	13.33	13.65	13.05	13.09
4135	NASDAQ	GLNG	Fri, Dec 13, 2019	13.42	13.72	13.11	13.17
4134	NASDAQ	GLNG	Thu, Dec 12, 2019	12.97	13.68	12.96	13.34
4133	NASDAQ	GLNG	Wed, Dec 11, 2019	13.41	13.60	12.75	13.34
4132	NASDAQ	GLNG	Tue, Dec 10, 2019	13.68	13.75	13.51	13.65
4131	NASDAQ	GLNG	Mon, Dec 9, 2019	13.17	13.75	13.16	13.64
4130	NASDAQ	GLNG	Fri, Dec 6, 2019	12.67	13.36	12.67	13.35
4129	NASDAQ	GLNG	Thu, Dec 5, 2019	12.61	12.90	12.51	12.64
4128	NASDAQ	GLNG	Wed, Dec 4, 2019	12.66	12.95	12.46	12.61
4127	NASDAQ	GLNG	Tue, Dec 3, 2019	12.62	12.78	12.34	12.53
4126	NASDAQ	GLNG	Mon, Dec 2, 2019	13.10	13.38	12.71	12.80
4125	NASDAQ	GLNG	Fri, Nov 29, 2019	12.81	13.23	12.81	13.02
4124	NASDAQ	GLNG	Wed, Nov 27, 2019	12.61	13.20	12.58	12.91
4123	NASDAQ	GLNG	Tue, Nov 26, 2019	11.96	12.59	11.65	12.53
4122	NASDAQ	GLNG	Mon, Nov 25, 2019	12.64	12.79	12.02	12.41
4121	NASDAQ	GLNG	Fri, Nov 22, 2019	12.54	12.64	12.37	12.41
4120	NASDAQ	GLNG	Thu, Nov 21, 2019	11.95	12.59	11.87	12.48
4119	NASDAQ	GLNG	Wed, Nov 20, 2019	12.40	12.47	11.82	11.87
4118	NASDAQ	GLNG	Tue, Nov 19, 2019	12.79	12.87	12.37	12.40
4117	NASDAQ	GLNG	Mon, Nov 18, 2019	12.88	13.02	12.58	12.79
4116	NASDAQ	GLNG	Fri, Nov 15, 2019	12.40	12.94	12.40	12.87
4115	NASDAQ	GLNG	Thu, Nov 14, 2019	12.79	12.90	12.30	12.32
4114	NASDAQ	GLNG	Wed, Nov 13, 2019	13.04	13.11	12.60	12.63
4113	NASDAQ	GLNG	Tue, Nov 12, 2019	12.89	13.44	12.75	13.14
4112	NASDAQ	GLNG	Mon, Nov 11, 2019	12.82	13.09	12.52	12.98
4111	NASDAQ	GLNG	Fri, Nov 8, 2019	13.08	13.28	12.82	12.95
4110	NASDAQ	GLNG	Thu, Nov 7, 2019	14.26	14.32	13.31	13.33
4109	NASDAQ	GLNG	Wed, Nov 6, 2019	14.62	14.65	14.00	14.07
4108	NASDAQ	GLNG	Tue, Nov 5, 2019	14.85	15.10	14.55	14.67
4107	NASDAQ	GLNG	Mon, Nov 4, 2019	14.86	15.02	14.53	14.68
4106	NASDAQ	GLNG	Fri, Nov 1, 2019	13.91	14.67	13.80	14.66
4105	NASDAQ	GLNG	Thu, Oct 31, 2019	14.60	14.63	13.71	13.77
4104	NASDAQ	GLNG	Wed, Oct 30, 2019	14.90	15.12	14.50	14.68
4103	NASDAQ	GLNG	Tue, Oct 29, 2019	14.88	15.22	14.55	15.00
4102	NASDAQ	GLNG	Mon, Oct 28, 2019	15.48	15.62	15.20	15.38
4101	NASDAQ	GLNG	Fri, Oct 25, 2019	15.33	15.53	15.09	15.35
4100	NASDAQ	GLNG	Thu, Oct 24, 2019	15.70	15.86	15.03	15.27
4099	NASDAQ	GLNG	Wed, Oct 23, 2019	14.99	15.69	14.77	15.68
4098	NASDAQ	GLNG	Tue, Oct 22, 2019	14.59	15.06	14.50	15.04
4097	NASDAQ	GLNG	Mon, Oct 21, 2019	14.42	14.89	14.39	14.50
4096	NASDAQ	GLNG	Fri, Oct 18, 2019	14.29	14.51	14.17	14.30
4095	NASDAQ	GLNG	Thu, Oct 17, 2019	14.23	14.43	14.16	14.31
4094	NASDAQ	GLNG	Wed, Oct 16, 2019	13.83	14.24	13.80	14.06
4093	NASDAQ	GLNG	Tue, Oct 15, 2019	14.26	14.54	13.84	13.88
4092	NASDAQ	GLNG	Mon, Oct 14, 2019	14.45	14.77	14.17	14.26
4091	NASDAQ	GLNG	Fri, Oct 11, 2019	14.52	15.17	14.50	14.61
4090	NASDAQ	GLNG	Thu, Oct 10, 2019	13.55	14.48	13.55	14.31
4089	NASDAQ	GLNG	Wed, Oct 9, 2019	12.83	13.23	12.72	13.16
4088	NASDAQ	GLNG	Tue, Oct 8, 2019	13.14	13.14	12.45	12.70
4087	NASDAQ	GLNG	Mon, Oct 7, 2019	13.39	13.49	13.24	13.26
4086	NASDAQ	GLNG	Fri, Oct 4, 2019	13.01	13.37	12.85	13.36
4085	NASDAQ	GLNG	Thu, Oct 3, 2019	12.29	13.00	12.27	12.98
4084	NASDAQ	GLNG	Wed, Oct 2, 2019	12.63	12.68	12.12	12.28
4083	NASDAQ	GLNG	Tue, Oct 1, 2019	12.99	13.36	12.62	12.79
4082	NASDAQ	GLNG	Mon, Sep 30, 2019	13.34	13.44	12.98	12.99
4081	NASDAQ	GLNG	Fri, Sep 27, 2019	12.94	13.42	12.94	13.26
4080	NASDAQ	GLNG	Thu, Sep 26, 2019	13.28	13.32	12.98	13.07
4079	NASDAQ	GLNG	Wed, Sep 25, 2019	13.20	13.67	13.08	13.28
4078	NASDAQ	GLNG	Tue, Sep 24, 2019	13.41	13.53	13.16	13.31
4077	NASDAQ	GLNG	Mon, Sep 23, 2019	13.11	13.56	13.01	13.47
4076	NASDAQ	GLNG	Fri, Sep 20, 2019	12.99	13.38	12.98	13.14
4075	NASDAQ	GLNG	Thu, Sep 19, 2019	13.04	13.15	12.81	12.84
4074	NASDAQ	GLNG	Wed, Sep 18, 2019	13.17	13.37	12.98	12.99
4073	NASDAQ	GLNG	Tue, Sep 17, 2019	13.51	13.64	12.94	13.16
4072	NASDAQ	GLNG	Mon, Sep 16, 2019	13.59	13.96	13.41	13.55
4071	NASDAQ	GLNG	Fri, Sep 13, 2019	12.70	13.25	12.48	13.14
4070	NASDAQ	GLNG	Thu, Sep 12, 2019	12.39	12.69	12.19	12.63
4069	NASDAQ	GLNG	Wed, Sep 11, 2019	12.80	13.13	12.36	12.56
4068	NASDAQ	GLNG	Tue, Sep 10, 2019	12.77	13.27	12.56	12.60
4067	NASDAQ	GLNG	Mon, Sep 9, 2019	11.76	12.79	11.67	12.75
4066	NASDAQ	GLNG	Fri, Sep 6, 2019	11.88	11.95	11.61	11.64
4065	NASDAQ	GLNG	Thu, Sep 5, 2019	11.52	11.96	11.47	11.85
4064	NASDAQ	GLNG	Wed, Sep 4, 2019	11.41	11.62	11.19	11.39
4063	NASDAQ	GLNG	Tue, Sep 3, 2019	11.57	11.64	11.07	11.21
4062	NASDAQ	GLNG	Fri, Aug 30, 2019	11.63	12.27	11.59	11.71
4061	NASDAQ	GLNG	Thu, Aug 29, 2019	12.81	13.54	11.50	11.51
4060	NASDAQ	GLNG	Wed, Aug 28, 2019	12.99	13.59	12.89	13.42
4059	NASDAQ	GLNG	Tue, Aug 27, 2019	12.85	13.07	12.78	12.89
4058	NASDAQ	GLNG	Mon, Aug 26, 2019	12.49	12.89	12.31	12.79
4057	NASDAQ	GLNG	Fri, Aug 23, 2019	12.86	13.18	12.27	12.33
4056	NASDAQ	GLNG	Thu, Aug 22, 2019	13.36	13.51	13.03	13.07
4055	NASDAQ	GLNG	Wed, Aug 21, 2019	13.50	13.71	13.25	13.37
4054	NASDAQ	GLNG	Tue, Aug 20, 2019	13.35	13.50	13.24	13.28
4053	NASDAQ	GLNG	Mon, Aug 19, 2019	13.22	13.50	13.09	13.43
4052	NASDAQ	GLNG	Fri, Aug 16, 2019	12.67	13.04	12.63	13.01
4051	NASDAQ	GLNG	Thu, Aug 15, 2019	12.61	12.82	12.43	12.62
4050	NASDAQ	GLNG	Wed, Aug 14, 2019	13.18	13.23	12.56	12.65
4049	NASDAQ	GLNG	Tue, Aug 13, 2019	12.85	13.60	12.80	13.52
4048	NASDAQ	GLNG	Mon, Aug 12, 2019	13.35	13.47	12.85	12.93
4047	NASDAQ	GLNG	Fri, Aug 9, 2019	14.21	14.24	13.23	13.39
4046	NASDAQ	GLNG	Thu, Aug 8, 2019	14.29	14.48	13.90	14.09
4045	NASDAQ	GLNG	Wed, Aug 7, 2019	14.49	14.49	13.57	14.26
4044	NASDAQ	GLNG	Tue, Aug 6, 2019	14.37	14.83	14.36	14.71
4043	NASDAQ	GLNG	Mon, Aug 5, 2019	15.42	15.42	14.25	14.27
4042	NASDAQ	GLNG	Fri, Aug 2, 2019	16.32	16.39	15.64	15.69
4041	NASDAQ	GLNG	Thu, Aug 1, 2019	16.82	17.08	16.26	16.32
4040	NASDAQ	GLNG	Wed, Jul 31, 2019	16.99	17.27	16.70	16.94
4039	NASDAQ	GLNG	Tue, Jul 30, 2019	16.49	17.01	16.22	16.92
4038	NASDAQ	GLNG	Mon, Jul 29, 2019	17.03	17.20	16.55	16.56
4037	NASDAQ	GLNG	Fri, Jul 26, 2019	17.42	17.46	16.99	17.01
4036	NASDAQ	GLNG	Thu, Jul 25, 2019	18.09	18.10	17.41	17.47
4035	NASDAQ	GLNG	Wed, Jul 24, 2019	17.32	18.06	17.32	18.04
4034	NASDAQ	GLNG	Tue, Jul 23, 2019	17.34	17.65	17.28	17.40
4033	NASDAQ	GLNG	Mon, Jul 22, 2019	17.30	17.57	17.17	17.34
4032	NASDAQ	GLNG	Fri, Jul 19, 2019	17.65	17.75	17.25	17.31
4031	NASDAQ	GLNG	Thu, Jul 18, 2019	17.60	17.80	17.39	17.77
4030	NASDAQ	GLNG	Wed, Jul 17, 2019	18.23	18.23	17.68	17.69
4029	NASDAQ	GLNG	Tue, Jul 16, 2019	18.15	18.54	18.07	18.19
4028	NASDAQ	GLNG	Mon, Jul 15, 2019	18.69	18.75	18.10	18.17
4027	NASDAQ	GLNG	Fri, Jul 12, 2019	18.14	18.67	18.14	18.57
4026	NASDAQ	GLNG	Thu, Jul 11, 2019	18.46	18.50	17.98	18.16
4025	NASDAQ	GLNG	Wed, Jul 10, 2019	17.98	18.47	17.82	18.45
4024	NASDAQ	GLNG	Tue, Jul 9, 2019	18.16	18.31	17.76	17.88
4023	NASDAQ	GLNG	Mon, Jul 8, 2019	18.11	18.40	17.96	18.23
4022	NASDAQ	GLNG	Fri, Jul 5, 2019	17.84	18.16	17.81	18.12
4021	NASDAQ	GLNG	Wed, Jul 3, 2019	17.92	18.05	17.84	17.91
4020	NASDAQ	GLNG	Tue, Jul 2, 2019	18.30	18.34	17.72	17.92
4019	NASDAQ	GLNG	Mon, Jul 1, 2019	18.78	18.99	18.14	18.35
4018	NASDAQ	GLNG	Fri, Jun 28, 2019	17.63	18.53	17.57	18.48
4017	NASDAQ	GLNG	Thu, Jun 27, 2019	16.95	17.63	16.91	17.61
4016	NASDAQ	GLNG	Wed, Jun 26, 2019	17.02	17.27	16.75	17.00
4015	NASDAQ	GLNG	Tue, Jun 25, 2019	16.50	17.06	16.46	16.87
4014	NASDAQ	GLNG	Mon, Jun 24, 2019	16.76	17.08	16.52	16.52
4013	NASDAQ	GLNG	Fri, Jun 21, 2019	16.57	16.78	16.43	16.66
4012	NASDAQ	GLNG	Thu, Jun 20, 2019	17.23	17.23	16.51	16.56
4011	NASDAQ	GLNG	Wed, Jun 19, 2019	17.13	17.26	16.88	16.90
4010	NASDAQ	GLNG	Tue, Jun 18, 2019	16.86	17.29	16.74	17.19
4009	NASDAQ	GLNG	Mon, Jun 17, 2019	16.36	16.78	16.17	16.73
4008	NASDAQ	GLNG	Fri, Jun 14, 2019	16.94	16.97	16.47	16.51
4007	NASDAQ	GLNG	Thu, Jun 13, 2019	16.87	16.98	16.65	16.94
4006	NASDAQ	GLNG	Wed, Jun 12, 2019	17.43	17.64	16.42	16.53
4005	NASDAQ	GLNG	Tue, Jun 11, 2019	17.46	17.86	17.35	17.72
4004	NASDAQ	GLNG	Mon, Jun 10, 2019	17.67	17.86	17.14	17.26
4003	NASDAQ	GLNG	Fri, Jun 7, 2019	17.99	18.01	17.56	17.60
4002	NASDAQ	GLNG	Thu, Jun 6, 2019	17.94	18.23	17.75	17.95
4001	NASDAQ	GLNG	Wed, Jun 5, 2019	18.56	18.85	17.90	17.92
4000	NASDAQ	GLNG	Tue, Jun 4, 2019	18.85	19.05	18.43	18.55
3999	NASDAQ	GLNG	Mon, Jun 3, 2019	18.27	18.74	18.19	18.63
3998	NASDAQ	GLNG	Fri, May 31, 2019	18.10	18.36	18.00	18.19
3997	NASDAQ	GLNG	Thu, May 30, 2019	18.57	18.73	18.33	18.46
3996	NASDAQ	GLNG	Wed, May 29, 2019	18.10	18.67	17.64	18.64
3995	NASDAQ	GLNG	Tue, May 28, 2019	19.37	19.69	18.35	18.40
3994	NASDAQ	GLNG	Fri, May 24, 2019	19.47	19.77	19.16	19.25
3993	NASDAQ	GLNG	Thu, May 23, 2019	19.52	19.76	18.91	19.21
3992	NASDAQ	GLNG	Wed, May 22, 2019	20.47	20.75	19.88	19.99
3991	NASDAQ	GLNG	Tue, May 21, 2019	18.83	20.94	18.73	20.46
3990	NASDAQ	GLNG	Mon, May 20, 2019	18.89	19.20	18.71	19.07
3989	NASDAQ	GLNG	Fri, May 17, 2019	19.40	19.52	18.93	18.97
3988	NASDAQ	GLNG	Thu, May 16, 2019	18.98	19.56	18.98	19.42
3987	NASDAQ	GLNG	Wed, May 15, 2019	18.75	19.05	18.69	18.89
3986	NASDAQ	GLNG	Tue, May 14, 2019	18.91	19.12	18.73	18.94
3985	NASDAQ	GLNG	Mon, May 13, 2019	18.94	19.08	18.60	18.82
3984	NASDAQ	GLNG	Fri, May 10, 2019	18.68	19.23	18.52	19.13
3983	NASDAQ	GLNG	Thu, May 9, 2019	19.04	19.13	18.37	18.68
3982	NASDAQ	GLNG	Wed, May 8, 2019	19.19	19.46	19.14	19.20
3981	NASDAQ	GLNG	Tue, May 7, 2019	19.12	19.32	18.89	19.13
3980	NASDAQ	GLNG	Mon, May 6, 2019	19.90	20.09	19.37	19.41
3979	NASDAQ	GLNG	Fri, May 3, 2019	19.75	20.40	19.71	20.36
3978	NASDAQ	GLNG	Thu, May 2, 2019	19.28	19.68	19.14	19.55
3977	NASDAQ	GLNG	Wed, May 1, 2019	19.49	20.09	19.15	19.25
3976	NASDAQ	GLNG	Tue, Apr 30, 2019	19.49	19.72	19.26	19.54
3975	NASDAQ	GLNG	Mon, Apr 29, 2019	19.18	19.33	18.62	19.27
3974	NASDAQ	GLNG	Fri, Apr 26, 2019	20.00	20.23	19.21	19.27
3973	NASDAQ	GLNG	Thu, Apr 25, 2019	20.32	20.37	20.03	20.04
3972	NASDAQ	GLNG	Wed, Apr 24, 2019	20.83	21.12	20.30	20.38
3971	NASDAQ	GLNG	Tue, Apr 23, 2019	20.53	21.13	20.53	20.90
3970	NASDAQ	GLNG	Mon, Apr 22, 2019	20.86	21.09	20.48	20.51
3969	NASDAQ	GLNG	Thu, Apr 18, 2019	20.70	21.06	20.62	20.67
3968	NASDAQ	GLNG	Wed, Apr 17, 2019	20.76	20.83	20.31	20.69
3967	NASDAQ	GLNG	Tue, Apr 16, 2019	21.00	21.18	20.50	20.54
3966	NASDAQ	GLNG	Mon, Apr 15, 2019	21.06	21.30	20.93	20.93
3965	NASDAQ	GLNG	Fri, Apr 12, 2019	21.78	21.97	21.00	21.10
3964	NASDAQ	GLNG	Thu, Apr 11, 2019	21.00	21.50	20.86	21.48
3963	NASDAQ	GLNG	Wed, Apr 10, 2019	20.19	21.13	20.13	21.07
3962	NASDAQ	GLNG	Tue, Apr 9, 2019	20.52	20.70	20.12	20.17
3961	NASDAQ	GLNG	Mon, Apr 8, 2019	20.83	20.99	20.60	20.61
3960	NASDAQ	GLNG	Fri, Apr 5, 2019	20.61	21.02	20.52	20.61
3959	NASDAQ	GLNG	Thu, Apr 4, 2019	20.52	20.61	20.11	20.57
3958	NASDAQ	GLNG	Wed, Apr 3, 2019	21.24	21.33	20.49	20.52
3957	NASDAQ	GLNG	Tue, Apr 2, 2019	21.12	21.17	20.63	21.08
3956	NASDAQ	GLNG	Mon, Apr 1, 2019	21.31	21.45	20.95	21.04
3955	NASDAQ	GLNG	Fri, Mar 29, 2019	21.08	21.34	20.97	21.09
3954	NASDAQ	GLNG	Thu, Mar 28, 2019	21.33	21.74	20.76	20.88
3953	NASDAQ	GLNG	Wed, Mar 27, 2019	21.53	21.84	21.19	21.47
3952	NASDAQ	GLNG	Tue, Mar 26, 2019	21.80	21.96	21.39	21.64
3951	NASDAQ	GLNG	Mon, Mar 25, 2019	21.33	21.61	21.12	21.40
3950	NASDAQ	GLNG	Fri, Mar 22, 2019	22.31	22.32	21.45	21.46
3949	NASDAQ	GLNG	Thu, Mar 21, 2019	22.31	22.66	22.03	22.47
3948	NASDAQ	GLNG	Wed, Mar 20, 2019	21.87	22.49	21.70	22.33
3947	NASDAQ	GLNG	Tue, Mar 19, 2019	22.37	22.43	21.84	21.91
3946	NASDAQ	GLNG	Mon, Mar 18, 2019	21.81	22.33	21.81	22.15
3945	NASDAQ	GLNG	Fri, Mar 15, 2019	21.54	21.95	21.25	21.81
3944	NASDAQ	GLNG	Thu, Mar 14, 2019	21.75	21.87	21.54	21.58
3943	NASDAQ	GLNG	Wed, Mar 13, 2019	21.76	21.84	21.57	21.73
3942	NASDAQ	GLNG	Tue, Mar 12, 2019	21.17	21.86	21.15	21.84
3941	NASDAQ	GLNG	Mon, Mar 11, 2019	20.76	21.08	20.66	21.05
3940	NASDAQ	GLNG	Fri, Mar 8, 2019	20.59	20.82	20.10	20.60
3939	NASDAQ	GLNG	Thu, Mar 7, 2019	20.86	21.04	20.61	20.86
3938	NASDAQ	GLNG	Wed, Mar 6, 2019	21.56	21.57	20.72	20.81
3937	NASDAQ	GLNG	Tue, Mar 5, 2019	21.65	21.73	21.14	21.57
3936	NASDAQ	GLNG	Mon, Mar 4, 2019	21.09	22.14	21.09	21.55
3935	NASDAQ	GLNG	Fri, Mar 1, 2019	20.61	21.02	20.41	20.92
3934	NASDAQ	GLNG	Thu, Feb 28, 2019	21.35	21.45	20.46	20.64
3933	NASDAQ	GLNG	Wed, Feb 27, 2019	22.11	22.11	21.16	21.37
3932	NASDAQ	GLNG	Tue, Feb 26, 2019	22.78	23.27	21.72	21.76
3931	NASDAQ	GLNG	Mon, Feb 25, 2019	21.80	22.03	21.44	21.99
3930	NASDAQ	GLNG	Fri, Feb 22, 2019	22.00	22.15	21.70	21.78
3929	NASDAQ	GLNG	Thu, Feb 21, 2019	21.82	22.09	21.72	21.85
3928	NASDAQ	GLNG	Wed, Feb 20, 2019	22.51	22.61	21.70	21.93
3927	NASDAQ	GLNG	Tue, Feb 19, 2019	22.43	22.93	22.43	22.54
3926	NASDAQ	GLNG	Fri, Feb 15, 2019	22.69	22.94	22.49	22.57
3925	NASDAQ	GLNG	Thu, Feb 14, 2019	22.54	22.90	22.38	22.56
3924	NASDAQ	GLNG	Wed, Feb 13, 2019	22.40	22.98	22.30	22.77
3923	NASDAQ	GLNG	Tue, Feb 12, 2019	21.90	22.59	21.75	22.41
3922	NASDAQ	GLNG	Mon, Feb 11, 2019	21.54	21.73	21.37	21.63
3921	NASDAQ	GLNG	Fri, Feb 8, 2019	21.65	22.27	21.24	21.59
3920	NASDAQ	GLNG	Thu, Feb 7, 2019	22.04	22.18	21.49	21.68
3919	NASDAQ	GLNG	Wed, Feb 6, 2019	21.79	22.24	21.59	22.23
3918	NASDAQ	GLNG	Tue, Feb 5, 2019	22.25	22.58	21.88	21.93
3917	NASDAQ	GLNG	Mon, Feb 4, 2019	22.40	22.64	22.21	22.28
3916	NASDAQ	GLNG	Fri, Feb 1, 2019	22.26	22.70	22.22	22.45
3915	NASDAQ	GLNG	Thu, Jan 31, 2019	22.40	22.53	21.95	22.27
3914	NASDAQ	GLNG	Wed, Jan 30, 2019	21.68	22.51	21.55	22.27
3913	NASDAQ	GLNG	Tue, Jan 29, 2019	21.46	21.68	21.11	21.52
3912	NASDAQ	GLNG	Mon, Jan 28, 2019	21.29	21.55	20.81	21.33
3911	NASDAQ	GLNG	Fri, Jan 25, 2019	21.79	21.86	21.50	21.71
3910	NASDAQ	GLNG	Thu, Jan 24, 2019	21.37	21.63	21.06	21.56
3909	NASDAQ	GLNG	Wed, Jan 23, 2019	22.10	22.10	21.16	21.46
3908	NASDAQ	GLNG	Tue, Jan 22, 2019	22.91	22.95	21.89	21.99
3907	NASDAQ	GLNG	Fri, Jan 18, 2019	22.64	23.39	22.62	23.14
3906	NASDAQ	GLNG	Thu, Jan 17, 2019	22.30	22.69	21.82	22.52
3905	NASDAQ	GLNG	Wed, Jan 16, 2019	22.69	22.90	22.30	22.51
3904	NASDAQ	GLNG	Tue, Jan 15, 2019	23.05	23.44	22.58	22.73
3903	NASDAQ	GLNG	Mon, Jan 14, 2019	22.76	23.38	22.68	22.94
3902	NASDAQ	GLNG	Fri, Jan 11, 2019	23.56	23.65	22.96	23.06
3901	NASDAQ	GLNG	Thu, Jan 10, 2019	23.85	24.22	23.43	23.83
3900	NASDAQ	GLNG	Wed, Jan 9, 2019	24.67	24.83	24.25	24.38
3899	NASDAQ	GLNG	Tue, Jan 8, 2019	23.99	24.54	23.92	24.37
3898	NASDAQ	GLNG	Mon, Jan 7, 2019	23.40	23.94	23.09	23.71
3897	NASDAQ	GLNG	Fri, Jan 4, 2019	22.97	23.51	22.80	23.22
3896	NASDAQ	GLNG	Thu, Jan 3, 2019	22.53	23.05	22.18	22.46
3895	NASDAQ	GLNG	Wed, Jan 2, 2019	21.27	22.76	21.03	22.64
3894	NASDAQ	GLNG	Mon, Dec 31, 2018	21.83	21.87	21.26	21.76
3893	NASDAQ	GLNG	Fri, Dec 28, 2018	22.37	22.50	21.45	21.63
3892	NASDAQ	GLNG	Thu, Dec 27, 2018	22.24	22.34	21.57	22.22
3891	NASDAQ	GLNG	Wed, Dec 26, 2018	21.50	22.79	21.04	22.76
3890	NASDAQ	GLNG	Mon, Dec 24, 2018	21.44	21.80	21.13	21.42
3889	NASDAQ	GLNG	Fri, Dec 21, 2018	22.00	22.93	21.56	21.72
3888	NASDAQ	GLNG	Thu, Dec 20, 2018	21.26	21.57	20.49	21.36
3887	NASDAQ	GLNG	Wed, Dec 19, 2018	22.35	22.92	21.22	21.61
3886	NASDAQ	GLNG	Tue, Dec 18, 2018	24.04	24.14	22.19	22.19
3885	NASDAQ	GLNG	Mon, Dec 17, 2018	23.99	25.07	23.71	23.83
3884	NASDAQ	GLNG	Fri, Dec 14, 2018	24.25	24.29	23.77	23.85
3883	NASDAQ	GLNG	Thu, Dec 13, 2018	25.13	25.25	24.16	24.60
3882	NASDAQ	GLNG	Wed, Dec 12, 2018	25.77	25.83	25.17	25.19
3881	NASDAQ	GLNG	Tue, Dec 11, 2018	25.80	25.84	25.08	25.29
3880	NASDAQ	GLNG	Mon, Dec 10, 2018	24.59	25.41	24.25	25.27
3879	NASDAQ	GLNG	Fri, Dec 7, 2018	25.79	26.09	24.57	24.89
3878	NASDAQ	GLNG	Thu, Dec 6, 2018	25.63	25.72	24.32	25.18
3877	NASDAQ	GLNG	Tue, Dec 4, 2018	27.53	27.69	26.33	26.42
3876	NASDAQ	GLNG	Mon, Dec 3, 2018	27.39	28.08	27.15	27.54
3875	NASDAQ	GLNG	Fri, Nov 30, 2018	26.81	27.08	26.44	26.64
3874	NASDAQ	GLNG	Thu, Nov 29, 2018	26.61	27.18	26.55	26.99
3873	NASDAQ	GLNG	Wed, Nov 28, 2018	25.39	26.82	25.39	26.64
3872	NASDAQ	GLNG	Tue, Nov 27, 2018	24.63	25.37	24.49	25.25
3871	NASDAQ	GLNG	Mon, Nov 26, 2018	24.11	24.68	23.87	24.62
3870	NASDAQ	GLNG	Fri, Nov 23, 2018	23.90	24.25	23.64	23.81
3869	NASDAQ	GLNG	Wed, Nov 21, 2018	23.85	25.02	23.84	24.94
3868	NASDAQ	GLNG	Tue, Nov 20, 2018	25.45	25.50	23.51	23.53
3867	NASDAQ	GLNG	Mon, Nov 19, 2018	25.85	26.30	25.56	25.95
3866	NASDAQ	GLNG	Fri, Nov 16, 2018	26.07	26.40	25.74	26.04
3865	NASDAQ	GLNG	Thu, Nov 15, 2018	25.83	26.47	25.67	26.12
3864	NASDAQ	GLNG	Wed, Nov 14, 2018	27.02	27.52	25.47	25.87
3863	NASDAQ	GLNG	Tue, Nov 13, 2018	27.50	27.85	26.37	26.48
3862	NASDAQ	GLNG	Mon, Nov 12, 2018	28.50	28.64	27.59	27.60
3861	NASDAQ	GLNG	Fri, Nov 9, 2018	28.64	28.94	27.70	28.36
3860	NASDAQ	GLNG	Thu, Nov 8, 2018	29.53	29.93	29.09	29.14
3859	NASDAQ	GLNG	Wed, Nov 7, 2018	30.00	30.09	29.10	29.58
3858	NASDAQ	GLNG	Tue, Nov 6, 2018	29.03	29.79	28.82	29.72
3857	NASDAQ	GLNG	Mon, Nov 5, 2018	29.99	30.29	27.80	29.15
3856	NASDAQ	GLNG	Fri, Nov 2, 2018	28.83	29.14	28.26	28.70
3855	NASDAQ	GLNG	Thu, Nov 1, 2018	27.07	28.57	27.06	28.48
3854	NASDAQ	GLNG	Wed, Oct 31, 2018	26.73	27.71	26.63	26.78
3853	NASDAQ	GLNG	Tue, Oct 30, 2018	25.21	26.44	25.14	26.35
3852	NASDAQ	GLNG	Mon, Oct 29, 2018	26.00	26.43	25.16	25.45
3851	NASDAQ	GLNG	Fri, Oct 26, 2018	25.75	26.36	25.10	25.76
3850	NASDAQ	GLNG	Thu, Oct 25, 2018	25.54	26.08	25.35	25.75
3849	NASDAQ	GLNG	Wed, Oct 24, 2018	26.50	26.74	25.17	25.18
3848	NASDAQ	GLNG	Tue, Oct 23, 2018	26.59	27.04	26.06	26.60
3847	NASDAQ	GLNG	Mon, Oct 22, 2018	27.22	27.59	26.85	26.89
3846	NASDAQ	GLNG	Fri, Oct 19, 2018	27.63	27.95	27.18	27.21
3845	NASDAQ	GLNG	Thu, Oct 18, 2018	28.25	28.80	27.49	27.52
3844	NASDAQ	GLNG	Wed, Oct 17, 2018	27.45	28.03	27.12	27.95
3843	NASDAQ	GLNG	Tue, Oct 16, 2018	26.30	27.78	26.26	27.56
3842	NASDAQ	GLNG	Mon, Oct 15, 2018	25.93	26.35	25.55	26.09
3841	NASDAQ	GLNG	Fri, Oct 12, 2018	25.53	26.19	25.18	25.79
3840	NASDAQ	GLNG	Thu, Oct 11, 2018	25.46	25.88	24.96	25.12
3839	NASDAQ	GLNG	Wed, Oct 10, 2018	27.01	27.17	25.70	25.74
3838	NASDAQ	GLNG	Tue, Oct 9, 2018	27.34	27.40	26.93	27.02
3837	NASDAQ	GLNG	Mon, Oct 8, 2018	27.27	27.46	26.94	27.21
3836	NASDAQ	GLNG	Fri, Oct 5, 2018	27.39	27.67	27.19	27.54
3835	NASDAQ	GLNG	Thu, Oct 4, 2018	28.69	28.69	27.31	27.53
3834	NASDAQ	GLNG	Wed, Oct 3, 2018	28.55	28.55	28.03	28.12
3833	NASDAQ	GLNG	Tue, Oct 2, 2018	28.27	28.39	27.81	28.10
3832	NASDAQ	GLNG	Mon, Oct 1, 2018	27.84	28.45	27.62	28.31
3831	NASDAQ	GLNG	Fri, Sep 28, 2018	27.02	28.11	27.02	27.80
3830	NASDAQ	GLNG	Thu, Sep 27, 2018	27.25	27.55	26.91	27.24
3829	NASDAQ	GLNG	Wed, Sep 26, 2018	28.19	28.53	27.02	27.09
3828	NASDAQ	GLNG	Tue, Sep 25, 2018	28.66	28.93	28.37	28.40
3827	NASDAQ	GLNG	Mon, Sep 24, 2018	29.00	29.11	28.10	28.39
3826	NASDAQ	GLNG	Fri, Sep 21, 2018	27.93	28.45	27.57	28.32
3825	NASDAQ	GLNG	Thu, Sep 20, 2018	27.85	28.15	27.26	27.63
3824	NASDAQ	GLNG	Wed, Sep 19, 2018	26.42	27.36	26.30	27.18
3823	NASDAQ	GLNG	Tue, Sep 18, 2018	25.84	26.51	25.84	26.36
3822	NASDAQ	GLNG	Mon, Sep 17, 2018	25.50	26.00	25.30	25.66
3821	NASDAQ	GLNG	Fri, Sep 14, 2018	25.49	25.53	24.92	25.23
3820	NASDAQ	GLNG	Thu, Sep 13, 2018	26.18	26.26	25.49	25.52
3819	NASDAQ	GLNG	Wed, Sep 12, 2018	26.23	26.38	25.76	25.94
3818	NASDAQ	GLNG	Tue, Sep 11, 2018	25.42	26.10	25.33	25.96
3817	NASDAQ	GLNG	Mon, Sep 10, 2018	25.28	25.75	25.15	25.43
3816	NASDAQ	GLNG	Fri, Sep 7, 2018	24.36	25.23	24.15	25.20
3815	NASDAQ	GLNG	Thu, Sep 6, 2018	25.63	25.88	24.43	24.59
3814	NASDAQ	GLNG	Wed, Sep 5, 2018	24.92	25.42	24.71	25.37
3813	NASDAQ	GLNG	Tue, Sep 4, 2018	25.57	25.85	25.10	25.17
3812	NASDAQ	GLNG	Fri, Aug 31, 2018	25.74	25.91	25.34	25.56
3811	NASDAQ	GLNG	Thu, Aug 30, 2018	26.45	26.50	25.61	25.74
3810	NASDAQ	GLNG	Wed, Aug 29, 2018	26.48	26.65	26.23	26.55
3809	NASDAQ	GLNG	Tue, Aug 28, 2018	26.04	26.60	25.85	26.52
3808	NASDAQ	GLNG	Mon, Aug 27, 2018	25.80	26.00	25.32	25.93
3807	NASDAQ	GLNG	Fri, Aug 24, 2018	25.75	26.55	25.62	25.82
3806	NASDAQ	GLNG	Thu, Aug 23, 2018	25.40	26.52	25.32	25.42
3805	NASDAQ	GLNG	Wed, Aug 22, 2018	24.45	25.36	24.42	25.20
3804	NASDAQ	GLNG	Tue, Aug 21, 2018	24.44	24.75	24.19	24.25
3803	NASDAQ	GLNG	Mon, Aug 20, 2018	23.69	24.49	23.66	24.38
3802	NASDAQ	GLNG	Fri, Aug 17, 2018	23.88	23.97	23.40	23.65
3801	NASDAQ	GLNG	Thu, Aug 16, 2018	23.85	24.33	23.79	23.89
3800	NASDAQ	GLNG	Wed, Aug 15, 2018	24.50	24.69	23.46	23.69
3799	NASDAQ	GLNG	Tue, Aug 14, 2018	24.83	25.14	24.65	24.80
3798	NASDAQ	GLNG	Mon, Aug 13, 2018	25.04	25.18	24.65	24.72
3797	NASDAQ	GLNG	Fri, Aug 10, 2018	25.03	25.30	24.97	25.11
3796	NASDAQ	GLNG	Thu, Aug 9, 2018	25.39	25.52	25.01	25.19
3795	NASDAQ	GLNG	Wed, Aug 8, 2018	25.35	25.44	25.07	25.29
3794	NASDAQ	GLNG	Tue, Aug 7, 2018	25.61	26.03	25.27	25.41
3793	NASDAQ	GLNG	Mon, Aug 6, 2018	25.67	26.05	25.27	25.40
3792	NASDAQ	GLNG	Fri, Aug 3, 2018	25.98	26.31	24.87	25.68
3791	NASDAQ	GLNG	Thu, Aug 2, 2018	25.68	25.93	25.56	25.90
3790	NASDAQ	GLNG	Wed, Aug 1, 2018	25.85	26.00	25.33	25.81
3789	NASDAQ	GLNG	Tue, Jul 31, 2018	26.05	26.16	25.61	26.01
3788	NASDAQ	GLNG	Mon, Jul 30, 2018	26.25	26.42	25.83	26.00
3787	NASDAQ	GLNG	Fri, Jul 27, 2018	26.50	26.63	26.06	26.12
3786	NASDAQ	GLNG	Thu, Jul 26, 2018	27.33	27.33	26.12	26.49
3785	NASDAQ	GLNG	Wed, Jul 25, 2018	26.60	26.90	26.33	26.87
3784	NASDAQ	GLNG	Tue, Jul 24, 2018	26.70	27.06	26.58	26.59
3783	NASDAQ	GLNG	Mon, Jul 23, 2018	27.25	27.58	26.56	26.61
3782	NASDAQ	GLNG	Fri, Jul 20, 2018	28.02	28.02	27.29	27.30
3781	NASDAQ	GLNG	Thu, Jul 19, 2018	27.90	28.42	27.84	28.03
3780	NASDAQ	GLNG	Wed, Jul 18, 2018	27.15	27.96	26.90	27.90
3779	NASDAQ	GLNG	Tue, Jul 17, 2018	26.83	27.18	26.53	27.07
3778	NASDAQ	GLNG	Mon, Jul 16, 2018	27.86	27.94	26.84	26.96
3777	NASDAQ	GLNG	Fri, Jul 13, 2018	28.57	28.72	27.87	28.02
3776	NASDAQ	GLNG	Thu, Jul 12, 2018	28.03	28.53	27.60	28.50
3775	NASDAQ	GLNG	Wed, Jul 11, 2018	29.98	29.98	28.76	28.95
3774	NASDAQ	GLNG	Tue, Jul 10, 2018	29.98	30.33	29.71	30.02
3773	NASDAQ	GLNG	Mon, Jul 9, 2018	30.10	30.41	29.70	29.90
3772	NASDAQ	GLNG	Fri, Jul 6, 2018	29.55	30.06	29.30	29.97
3771	NASDAQ	GLNG	Thu, Jul 5, 2018	29.96	30.17	29.69	29.78
3770	NASDAQ	GLNG	Tue, Jul 3, 2018	29.98	30.38	29.62	29.74
3769	NASDAQ	GLNG	Mon, Jul 2, 2018	29.17	29.72	28.82	29.69
3768	NASDAQ	GLNG	Fri, Jun 29, 2018	29.40	29.84	28.99	29.46
3767	NASDAQ	GLNG	Thu, Jun 28, 2018	29.37	29.50	28.66	29.17
3766	NASDAQ	GLNG	Wed, Jun 27, 2018	28.77	29.89	28.77	29.35
3765	NASDAQ	GLNG	Tue, Jun 26, 2018	27.98	28.48	27.51	28.42
3764	NASDAQ	GLNG	Mon, Jun 25, 2018	28.33	28.60	27.76	27.99
3763	NASDAQ	GLNG	Fri, Jun 22, 2018	28.49	29.17	28.01	28.60
3762	NASDAQ	GLNG	Thu, Jun 21, 2018	27.92	28.09	27.65	27.84
3761	NASDAQ	GLNG	Wed, Jun 20, 2018	28.07	28.19	27.37	28.00
3760	NASDAQ	GLNG	Tue, Jun 19, 2018	27.57	27.92	27.14	27.82
3759	NASDAQ	GLNG	Mon, Jun 18, 2018	27.92	28.26	27.63	27.95
3758	NASDAQ	GLNG	Fri, Jun 15, 2018	27.73	28.18	27.36	27.96
3757	NASDAQ	GLNG	Thu, Jun 14, 2018	27.08	28.12	27.01	27.91
3756	NASDAQ	GLNG	Wed, Jun 13, 2018	27.20	27.47	26.78	27.02
3755	NASDAQ	GLNG	Tue, Jun 12, 2018	27.25	27.86	27.21	27.34
3754	NASDAQ	GLNG	Mon, Jun 11, 2018	26.96	27.31	26.49	27.17
3753	NASDAQ	GLNG	Fri, Jun 8, 2018	27.19	27.36	26.83	27.10
3752	NASDAQ	GLNG	Thu, Jun 7, 2018	27.34	27.74	27.10	27.35
3751	NASDAQ	GLNG	Wed, Jun 6, 2018	27.56	27.80	27.01	27.14
3750	NASDAQ	GLNG	Tue, Jun 5, 2018	27.08	27.76	26.54	27.46
3749	NASDAQ	GLNG	Mon, Jun 4, 2018	26.01	27.17	25.89	27.11
3748	NASDAQ	GLNG	Fri, Jun 1, 2018	26.04	27.48	26.00	26.07
3747	NASDAQ	GLNG	Thu, May 31, 2018	29.58	30.04	25.05	25.98
3746	NASDAQ	GLNG	Wed, May 30, 2018	33.85	34.98	33.72	34.68
3745	NASDAQ	GLNG	Tue, May 29, 2018	32.90	33.74	32.90	33.45
3744	NASDAQ	GLNG	Fri, May 25, 2018	32.80	33.70	32.42	33.24
3743	NASDAQ	GLNG	Thu, May 24, 2018	34.22	34.52	33.82	34.04
3742	NASDAQ	GLNG	Wed, May 23, 2018	34.26	34.66	33.94	34.54
3741	NASDAQ	GLNG	Tue, May 22, 2018	34.86	35.54	34.46	34.55
3740	NASDAQ	GLNG	Mon, May 21, 2018	34.52	34.94	34.24	34.74
3739	NASDAQ	GLNG	Fri, May 18, 2018	34.10	34.31	33.77	34.26
3738	NASDAQ	GLNG	Thu, May 17, 2018	33.57	34.11	33.40	33.98
3737	NASDAQ	GLNG	Wed, May 16, 2018	33.84	33.99	33.32	33.60
3736	NASDAQ	GLNG	Tue, May 15, 2018	33.29	33.75	32.89	33.73
3735	NASDAQ	GLNG	Mon, May 14, 2018	33.57	33.91	33.21	33.38
3734	NASDAQ	GLNG	Fri, May 11, 2018	33.24	33.60	33.06	33.33
3733	NASDAQ	GLNG	Thu, May 10, 2018	34.05	34.32	33.10	33.24
3732	NASDAQ	GLNG	Wed, May 9, 2018	34.66	34.98	33.80	34.01
3731	NASDAQ	GLNG	Tue, May 8, 2018	33.62	34.51	33.29	34.44
3730	NASDAQ	GLNG	Mon, May 7, 2018	33.70	34.56	33.55	33.59
3729	NASDAQ	GLNG	Fri, May 4, 2018	32.92	33.96	32.68	33.60
3728	NASDAQ	GLNG	Thu, May 3, 2018	33.20	33.42	32.50	32.96
3727	NASDAQ	GLNG	Wed, May 2, 2018	32.58	33.40	32.11	33.00
3726	NASDAQ	GLNG	Tue, May 1, 2018	32.01	32.72	31.86	32.62
3725	NASDAQ	GLNG	Mon, Apr 30, 2018	31.58	32.80	31.50	32.15
3724	NASDAQ	GLNG	Fri, Apr 27, 2018	32.27	32.78	31.53	31.57
3723	NASDAQ	GLNG	Thu, Apr 26, 2018	32.19	33.20	32.00	32.39
3722	NASDAQ	GLNG	Wed, Apr 25, 2018	31.51	32.30	31.01	32.20
3721	NASDAQ	GLNG	Tue, Apr 24, 2018	31.61	32.30	31.04	31.51
3720	NASDAQ	GLNG	Mon, Apr 23, 2018	32.59	32.63	31.58	31.74
3719	NASDAQ	GLNG	Fri, Apr 20, 2018	31.73	33.18	31.66	32.39
3718	NASDAQ	GLNG	Thu, Apr 19, 2018	29.79	31.55	29.21	30.89
3717	NASDAQ	GLNG	Wed, Apr 18, 2018	29.00	29.61	28.89	29.43
3716	NASDAQ	GLNG	Tue, Apr 17, 2018	29.07	29.07	28.62	28.62
3715	NASDAQ	GLNG	Mon, Apr 16, 2018	29.07	29.18	28.67	28.89
3714	NASDAQ	GLNG	Fri, Apr 13, 2018	28.89	29.18	28.50	28.89
3713	NASDAQ	GLNG	Thu, Apr 12, 2018	29.24	29.30	28.79	28.85
3712	NASDAQ	GLNG	Wed, Apr 11, 2018	28.85	29.35	28.66	29.03
3711	NASDAQ	GLNG	Tue, Apr 10, 2018	28.39	29.23	28.29	28.97
3710	NASDAQ	GLNG	Mon, Apr 9, 2018	28.32	28.34	27.82	27.83
3709	NASDAQ	GLNG	Fri, Apr 6, 2018	28.43	28.98	27.74	28.05
3708	NASDAQ	GLNG	Thu, Apr 5, 2018	27.72	28.81	27.72	28.77
3707	NASDAQ	GLNG	Wed, Apr 4, 2018	27.21	27.76	27.15	27.48
3706	NASDAQ	GLNG	Tue, Apr 3, 2018	27.21	27.84	26.52	27.79
3705	NASDAQ	GLNG	Mon, Apr 2, 2018	27.16	27.53	26.47	26.92
3704	NASDAQ	GLNG	Thu, Mar 29, 2018	26.64	27.61	26.61	27.36
3703	NASDAQ	GLNG	Wed, Mar 28, 2018	27.18	27.33	26.41	26.54
3702	NASDAQ	GLNG	Tue, Mar 27, 2018	27.67	28.10	26.99	27.18
3701	NASDAQ	GLNG	Mon, Mar 26, 2018	27.43	27.76	27.02	27.69
3700	NASDAQ	GLNG	Fri, Mar 23, 2018	27.55	27.90	27.00	27.02
3699	NASDAQ	GLNG	Thu, Mar 22, 2018	27.60	27.92	27.08	27.43
3698	NASDAQ	GLNG	Wed, Mar 21, 2018	27.51	28.47	27.24	28.01
3697	NASDAQ	GLNG	Tue, Mar 20, 2018	27.87	28.04	27.15	27.35
3696	NASDAQ	GLNG	Mon, Mar 19, 2018	28.34	28.57	27.22	27.68
3695	NASDAQ	GLNG	Fri, Mar 16, 2018	28.44	28.94	28.04	28.57
3694	NASDAQ	GLNG	Thu, Mar 15, 2018	29.13	29.39	27.98	28.43
3693	NASDAQ	GLNG	Wed, Mar 14, 2018	29.52	29.58	28.99	29.07
3692	NASDAQ	GLNG	Tue, Mar 13, 2018	29.82	29.94	29.38	29.48
3691	NASDAQ	GLNG	Mon, Mar 12, 2018	29.27	30.22	29.10	29.78
3690	NASDAQ	GLNG	Fri, Mar 9, 2018	28.11	29.21	27.77	29.10
3689	NASDAQ	GLNG	Thu, Mar 8, 2018	27.86	27.98	27.52	27.88
3688	NASDAQ	GLNG	Wed, Mar 7, 2018	27.97	28.35	27.60	27.89
3687	NASDAQ	GLNG	Tue, Mar 6, 2018	28.57	28.92	28.21	28.26
3686	NASDAQ	GLNG	Mon, Mar 5, 2018	27.18	28.52	27.13	28.33
3685	NASDAQ	GLNG	Fri, Mar 2, 2018	26.64	27.43	26.22	27.34
3684	NASDAQ	GLNG	Thu, Mar 1, 2018	27.09	27.56	26.59	26.94
3683	NASDAQ	GLNG	Wed, Feb 28, 2018	28.72	29.00	26.81	27.02
3682	NASDAQ	GLNG	Tue, Feb 27, 2018	27.62	27.97	27.20	27.27
3681	NASDAQ	GLNG	Mon, Feb 26, 2018	28.16	28.31	27.54	27.68
3680	NASDAQ	GLNG	Fri, Feb 23, 2018	27.47	27.92	27.47	27.87
3679	NASDAQ	GLNG	Thu, Feb 22, 2018	27.40	27.89	27.22	27.31
3678	NASDAQ	GLNG	Wed, Feb 21, 2018	27.42	28.02	27.26	27.29
3677	NASDAQ	GLNG	Tue, Feb 20, 2018	27.80	28.26	27.41	27.52
3676	NASDAQ	GLNG	Fri, Feb 16, 2018	28.56	28.86	27.70	27.86
3675	NASDAQ	GLNG	Thu, Feb 15, 2018	29.08	29.31	28.41	28.77
3674	NASDAQ	GLNG	Wed, Feb 14, 2018	27.56	29.11	27.53	28.79
3673	NASDAQ	GLNG	Tue, Feb 13, 2018	27.12	28.00	27.10	27.96
3672	NASDAQ	GLNG	Mon, Feb 12, 2018	25.83	27.63	25.78	27.26
3671	NASDAQ	GLNG	Fri, Feb 9, 2018	26.32	26.69	24.45	25.46
3670	NASDAQ	GLNG	Thu, Feb 8, 2018	27.01	27.33	26.00	26.00
3669	NASDAQ	GLNG	Wed, Feb 7, 2018	27.00	27.38	26.66	27.00
3668	NASDAQ	GLNG	Tue, Feb 6, 2018	25.37	27.35	25.35	27.18
3667	NASDAQ	GLNG	Mon, Feb 5, 2018	26.50	27.22	25.95	26.03
3666	NASDAQ	GLNG	Fri, Feb 2, 2018	27.29	27.69	26.82	26.91
3665	NASDAQ	GLNG	Thu, Feb 1, 2018	27.31	27.99	27.26	27.91
3664	NASDAQ	GLNG	Wed, Jan 31, 2018	27.65	27.84	26.95	27.29
3663	NASDAQ	GLNG	Tue, Jan 30, 2018	27.77	27.90	26.87	27.42
3662	NASDAQ	GLNG	Mon, Jan 29, 2018	28.79	29.06	28.24	28.27
3661	NASDAQ	GLNG	Fri, Jan 26, 2018	29.06	29.41	28.79	29.05
3660	NASDAQ	GLNG	Thu, Jan 25, 2018	29.44	29.44	28.58	28.74
3659	NASDAQ	GLNG	Wed, Jan 24, 2018	30.15	30.46	29.12	29.33
3658	NASDAQ	GLNG	Tue, Jan 23, 2018	30.33	30.78	29.79	29.99
3657	NASDAQ	GLNG	Mon, Jan 22, 2018	29.28	30.43	29.18	30.41
3656	NASDAQ	GLNG	Fri, Jan 19, 2018	28.54	29.32	28.50	29.27
3655	NASDAQ	GLNG	Thu, Jan 18, 2018	28.68	28.95	28.43	28.68
3654	NASDAQ	GLNG	Wed, Jan 17, 2018	28.38	28.96	28.00	28.91
3653	NASDAQ	GLNG	Tue, Jan 16, 2018	29.80	29.90	28.27	28.37
3652	NASDAQ	GLNG	Fri, Jan 12, 2018	29.39	29.89	29.25	29.73
3651	NASDAQ	GLNG	Thu, Jan 11, 2018	28.75	29.61	28.63	29.37
3650	NASDAQ	GLNG	Wed, Jan 10, 2018	29.20	29.37	28.54	28.63
3649	NASDAQ	GLNG	Tue, Jan 9, 2018	29.40	29.49	28.76	29.28
3648	NASDAQ	GLNG	Mon, Jan 8, 2018	29.78	29.80	29.24	29.43
3647	NASDAQ	GLNG	Fri, Jan 5, 2018	30.42	30.72	29.40	29.78
3646	NASDAQ	GLNG	Thu, Jan 4, 2018	31.11	31.20	30.02	30.59
3645	NASDAQ	GLNG	Wed, Jan 3, 2018	31.27	31.64	30.71	30.99
3644	NASDAQ	GLNG	Tue, Jan 2, 2018	30.15	31.19	29.82	30.94
3643	NASDAQ	GLNG	Fri, Dec 29, 2017	30.08	30.08	29.54	29.81
3642	NASDAQ	GLNG	Thu, Dec 28, 2017	30.08	30.20	29.44	29.84
3641	NASDAQ	GLNG	Wed, Dec 27, 2017	30.00	30.16	29.70	29.95
3640	NASDAQ	GLNG	Tue, Dec 26, 2017	29.24	30.06	29.03	29.85
3639	NASDAQ	GLNG	Fri, Dec 22, 2017	29.50	29.50	28.88	29.23
3638	NASDAQ	GLNG	Thu, Dec 21, 2017	29.10	29.86	29.04	29.38
3637	NASDAQ	GLNG	Wed, Dec 20, 2017	28.94	29.68	28.65	29.12
3636	NASDAQ	GLNG	Tue, Dec 19, 2017	29.13	29.28	28.61	28.81
3635	NASDAQ	GLNG	Mon, Dec 18, 2017	28.48	29.36	27.61	28.83
3634	NASDAQ	GLNG	Fri, Dec 15, 2017	27.37	28.03	27.02	27.68
3633	NASDAQ	GLNG	Thu, Dec 14, 2017	26.46	26.94	26.21	26.50
3632	NASDAQ	GLNG	Wed, Dec 13, 2017	26.32	26.67	25.52	26.46
3631	NASDAQ	GLNG	Tue, Dec 12, 2017	26.02	26.61	25.93	26.31
3630	NASDAQ	GLNG	Mon, Dec 11, 2017	25.22	25.97	24.88	25.92
3629	NASDAQ	GLNG	Fri, Dec 8, 2017	25.04	25.25	24.70	25.17
3628	NASDAQ	GLNG	Thu, Dec 7, 2017	24.17	24.65	24.12	24.61
3627	NASDAQ	GLNG	Wed, Dec 6, 2017	24.03	24.59	23.62	24.21
3626	NASDAQ	GLNG	Tue, Dec 5, 2017	24.18	24.53	23.89	24.05
3625	NASDAQ	GLNG	Mon, Dec 4, 2017	24.37	24.62	24.16	24.19
3624	NASDAQ	GLNG	Fri, Dec 1, 2017	24.78	25.08	23.80	24.16
3623	NASDAQ	GLNG	Thu, Nov 30, 2017	25.55	26.46	24.32	24.71
3622	NASDAQ	GLNG	Wed, Nov 29, 2017	25.26	25.68	24.84	25.27
3621	NASDAQ	GLNG	Tue, Nov 28, 2017	24.24	25.32	24.08	25.17
3620	NASDAQ	GLNG	Mon, Nov 27, 2017	24.31	24.56	23.89	24.25
3619	NASDAQ	GLNG	Fri, Nov 24, 2017	24.79	25.23	24.36	24.41
3618	NASDAQ	GLNG	Wed, Nov 22, 2017	23.91	24.64	23.87	24.47
3617	NASDAQ	GLNG	Tue, Nov 21, 2017	23.94	24.48	23.46	23.75
3616	NASDAQ	GLNG	Mon, Nov 20, 2017	23.62	23.76	23.20	23.75
3615	NASDAQ	GLNG	Fri, Nov 17, 2017	23.00	23.75	23.00	23.70
3614	NASDAQ	GLNG	Thu, Nov 16, 2017	22.80	23.18	22.61	22.96
3613	NASDAQ	GLNG	Wed, Nov 15, 2017	22.95	23.13	22.45	22.77
3612	NASDAQ	GLNG	Tue, Nov 14, 2017	23.71	23.77	22.96	23.25
3611	NASDAQ	GLNG	Mon, Nov 13, 2017	23.84	23.91	23.50	23.73
3610	NASDAQ	GLNG	Fri, Nov 10, 2017	23.81	24.31	23.53	23.85
3609	NASDAQ	GLNG	Thu, Nov 9, 2017	22.97	24.03	22.97	23.69
3608	NASDAQ	GLNG	Wed, Nov 8, 2017	23.42	23.46	22.78	23.20
3607	NASDAQ	GLNG	Tue, Nov 7, 2017	23.10	23.54	22.87	23.42
3606	NASDAQ	GLNG	Mon, Nov 6, 2017	22.30	22.93	22.12	22.83
3605	NASDAQ	GLNG	Fri, Nov 3, 2017	21.72	22.28	21.37	22.20
3604	NASDAQ	GLNG	Thu, Nov 2, 2017	21.67	22.11	21.34	21.66
3603	NASDAQ	GLNG	Wed, Nov 1, 2017	21.50	22.02	21.06	21.71
3602	NASDAQ	GLNG	Tue, Oct 31, 2017	20.86	21.24	20.43	21.13
3601	NASDAQ	GLNG	Mon, Oct 30, 2017	20.04	21.41	19.96	20.98
3600	NASDAQ	GLNG	Fri, Oct 27, 2017	19.41	20.23	19.32	19.84
3599	NASDAQ	GLNG	Thu, Oct 26, 2017	19.96	20.13	19.36	19.50
3598	NASDAQ	GLNG	Wed, Oct 25, 2017	20.25	20.38	19.58	19.89
3597	NASDAQ	GLNG	Tue, Oct 24, 2017	20.78	20.87	20.34	20.39
3596	NASDAQ	GLNG	Mon, Oct 23, 2017	21.30	21.53	20.73	20.74
3595	NASDAQ	GLNG	Fri, Oct 20, 2017	21.56	21.85	21.22	21.28
3594	NASDAQ	GLNG	Thu, Oct 19, 2017	21.46	21.66	21.25	21.44
3593	NASDAQ	GLNG	Wed, Oct 18, 2017	21.96	22.15	21.21	21.72
3592	NASDAQ	GLNG	Tue, Oct 17, 2017	22.28	22.59	21.88	21.95
3591	NASDAQ	GLNG	Mon, Oct 16, 2017	22.68	23.00	22.37	22.39
3590	NASDAQ	GLNG	Fri, Oct 13, 2017	22.82	22.99	22.44	22.49
3589	NASDAQ	GLNG	Thu, Oct 12, 2017	22.14	22.76	22.03	22.55
3588	NASDAQ	GLNG	Wed, Oct 11, 2017	22.14	22.28	21.96	22.19
3587	NASDAQ	GLNG	Tue, Oct 10, 2017	22.00	22.29	21.80	22.01
3586	NASDAQ	GLNG	Mon, Oct 9, 2017	22.53	22.64	21.75	21.77
3585	NASDAQ	GLNG	Fri, Oct 6, 2017	22.44	22.64	22.33	22.51
3584	NASDAQ	GLNG	Thu, Oct 5, 2017	22.58	22.98	22.25	22.74
3583	NASDAQ	GLNG	Wed, Oct 4, 2017	22.79	23.06	22.42	22.55
3582	NASDAQ	GLNG	Tue, Oct 3, 2017	23.01	23.24	22.76	22.85
3581	NASDAQ	GLNG	Mon, Oct 2, 2017	22.26	23.00	22.07	22.98
3580	NASDAQ	GLNG	Fri, Sep 29, 2017	22.82	22.94	22.38	22.61
3579	NASDAQ	GLNG	Thu, Sep 28, 2017	22.50	22.75	21.99	22.72
3578	NASDAQ	GLNG	Wed, Sep 27, 2017	22.49	22.64	22.15	22.45
3577	NASDAQ	GLNG	Tue, Sep 26, 2017	21.92	22.66	21.84	22.26
3576	NASDAQ	GLNG	Mon, Sep 25, 2017	21.77	22.16	21.51	21.98
3575	NASDAQ	GLNG	Fri, Sep 22, 2017	21.29	21.68	21.19	21.60
3574	NASDAQ	GLNG	Thu, Sep 21, 2017	21.23	22.00	21.11	21.34
3573	NASDAQ	GLNG	Wed, Sep 20, 2017	20.59	21.19	20.28	21.15
3572	NASDAQ	GLNG	Tue, Sep 19, 2017	21.04	21.12	20.03	20.49
3571	NASDAQ	GLNG	Mon, Sep 18, 2017	21.46	21.94	21.03	21.04
3570	NASDAQ	GLNG	Fri, Sep 15, 2017	21.14	21.59	20.92	21.45
3569	NASDAQ	GLNG	Thu, Sep 14, 2017	21.16	21.68	20.94	21.07
3568	NASDAQ	GLNG	Wed, Sep 13, 2017	20.76	21.32	20.76	21.11
3567	NASDAQ	GLNG	Tue, Sep 12, 2017	20.86	21.17	20.71	20.84
3566	NASDAQ	GLNG	Mon, Sep 11, 2017	21.06	21.28	20.66	20.89
3565	NASDAQ	GLNG	Fri, Sep 8, 2017	21.34	21.39	20.53	20.82
3564	NASDAQ	GLNG	Thu, Sep 7, 2017	20.71	21.47	20.06	21.41
3563	NASDAQ	GLNG	Wed, Sep 6, 2017	21.27	21.38	20.70	20.73
3562	NASDAQ	GLNG	Tue, Sep 5, 2017	21.60	21.73	20.64	21.03
3561	NASDAQ	GLNG	Fri, Sep 1, 2017	21.76	21.76	21.14	21.45
3560	NASDAQ	GLNG	Thu, Aug 31, 2017	20.94	21.84	20.91	21.68
3559	NASDAQ	GLNG	Wed, Aug 30, 2017	21.60	21.60	20.56	20.97
3558	NASDAQ	GLNG	Tue, Aug 29, 2017	21.17	21.61	20.91	21.54
3557	NASDAQ	GLNG	Mon, Aug 28, 2017	21.57	21.80	21.21	21.35
3556	NASDAQ	GLNG	Fri, Aug 25, 2017	21.40	21.74	21.23	21.52
3555	NASDAQ	GLNG	Thu, Aug 24, 2017	21.43	21.52	21.11	21.31
3554	NASDAQ	GLNG	Wed, Aug 23, 2017	21.02	21.65	20.88	21.47
3553	NASDAQ	GLNG	Tue, Aug 22, 2017	20.59	21.31	20.50	21.19
3552	NASDAQ	GLNG	Mon, Aug 21, 2017	20.35	20.81	20.27	20.40
3551	NASDAQ	GLNG	Fri, Aug 18, 2017	20.46	20.60	20.10	20.38
3550	NASDAQ	GLNG	Thu, Aug 17, 2017	20.38	20.95	20.17	20.61
3549	NASDAQ	GLNG	Wed, Aug 16, 2017	20.50	21.00	20.37	20.45
3548	NASDAQ	GLNG	Tue, Aug 15, 2017	20.47	20.55	20.13	20.50
3547	NASDAQ	GLNG	Mon, Aug 14, 2017	20.34	20.76	19.98	20.62
3546	NASDAQ	GLNG	Fri, Aug 11, 2017	20.50	20.74	19.94	20.26
3545	NASDAQ	GLNG	Thu, Aug 10, 2017	21.58	21.59	20.49	20.58
3544	NASDAQ	GLNG	Wed, Aug 9, 2017	21.24	21.57	20.73	21.41
3543	NASDAQ	GLNG	Tue, Aug 8, 2017	21.61	22.37	21.16	21.23
3542	NASDAQ	GLNG	Mon, Aug 7, 2017	22.34	22.34	21.55	21.79
3541	NASDAQ	GLNG	Fri, Aug 4, 2017	22.25	22.65	21.96	22.45
3540	NASDAQ	GLNG	Thu, Aug 3, 2017	23.61	23.75	22.16	22.20
3539	NASDAQ	GLNG	Wed, Aug 2, 2017	23.58	23.73	23.19	23.53
3538	NASDAQ	GLNG	Tue, Aug 1, 2017	23.75	23.86	23.38	23.70
3537	NASDAQ	GLNG	Mon, Jul 31, 2017	23.82	24.03	23.41	23.81
3536	NASDAQ	GLNG	Fri, Jul 28, 2017	23.52	23.85	23.36	23.67
3535	NASDAQ	GLNG	Thu, Jul 27, 2017	23.61	23.75	23.30	23.60
3534	NASDAQ	GLNG	Wed, Jul 26, 2017	23.99	23.99	23.30	23.53
3533	NASDAQ	GLNG	Tue, Jul 25, 2017	23.58	24.20	23.58	23.78
3532	NASDAQ	GLNG	Mon, Jul 24, 2017	23.29	23.55	23.09	23.30
3531	NASDAQ	GLNG	Fri, Jul 21, 2017	23.83	23.83	23.04	23.14
3530	NASDAQ	GLNG	Thu, Jul 20, 2017	23.92	23.97	23.14	23.64
3529	NASDAQ	GLNG	Wed, Jul 19, 2017	23.19	23.90	23.16	23.76
3528	NASDAQ	GLNG	Tue, Jul 18, 2017	23.23	23.38	22.90	23.12
3527	NASDAQ	GLNG	Mon, Jul 17, 2017	23.30	23.64	23.03	23.13
3526	NASDAQ	GLNG	Fri, Jul 14, 2017	23.13	23.39	23.04	23.29
3525	NASDAQ	GLNG	Thu, Jul 13, 2017	22.64	23.06	22.47	23.02
3524	NASDAQ	GLNG	Wed, Jul 12, 2017	22.66	23.13	22.51	22.61
3523	NASDAQ	GLNG	Tue, Jul 11, 2017	22.51	22.55	22.06	22.37
3522	NASDAQ	GLNG	Mon, Jul 10, 2017	22.31	22.62	22.06	22.44
3521	NASDAQ	GLNG	Fri, Jul 7, 2017	23.07	23.41	22.28	22.46
3520	NASDAQ	GLNG	Thu, Jul 6, 2017	23.30	23.63	22.91	23.18
3519	NASDAQ	GLNG	Wed, Jul 5, 2017	23.17	23.83	22.73	23.12
3518	NASDAQ	GLNG	Mon, Jul 3, 2017	22.39	23.26	22.39	23.14
3517	NASDAQ	GLNG	Fri, Jun 30, 2017	22.70	22.92	22.21	22.25
3516	NASDAQ	GLNG	Thu, Jun 29, 2017	22.60	22.93	22.28	22.50
3515	NASDAQ	GLNG	Wed, Jun 28, 2017	21.98	22.59	21.98	22.43
3514	NASDAQ	GLNG	Tue, Jun 27, 2017	22.01	22.50	21.77	21.85
3513	NASDAQ	GLNG	Mon, Jun 26, 2017	22.19	22.22	21.52	21.89
3512	NASDAQ	GLNG	Fri, Jun 23, 2017	21.80	22.42	21.69	22.06
3511	NASDAQ	GLNG	Thu, Jun 22, 2017	21.54	22.27	21.54	21.70
3510	NASDAQ	GLNG	Wed, Jun 21, 2017	22.61	22.87	21.19	21.76
3509	NASDAQ	GLNG	Tue, Jun 20, 2017	20.81	20.96	20.23	20.55
3508	NASDAQ	GLNG	Mon, Jun 19, 2017	21.55	21.88	20.99	21.24
3507	NASDAQ	GLNG	Fri, Jun 16, 2017	20.71	21.60	20.49	21.57
3506	NASDAQ	GLNG	Thu, Jun 15, 2017	21.23	21.88	20.60	20.71
3505	NASDAQ	GLNG	Wed, Jun 14, 2017	22.62	22.64	21.61	21.67
3504	NASDAQ	GLNG	Tue, Jun 13, 2017	22.82	23.01	22.33	22.81
3503	NASDAQ	GLNG	Mon, Jun 12, 2017	23.07	23.45	22.48	22.74
3502	NASDAQ	GLNG	Fri, Jun 9, 2017	21.54	22.80	21.02	22.71
3501	NASDAQ	GLNG	Thu, Jun 8, 2017	21.61	21.92	21.14	21.43
3500	NASDAQ	GLNG	Wed, Jun 7, 2017	22.55	22.62	21.45	21.66
3499	NASDAQ	GLNG	Tue, Jun 6, 2017	22.43	22.79	22.04	22.65
3498	NASDAQ	GLNG	Mon, Jun 5, 2017	22.33	22.97	22.08	22.53
3497	NASDAQ	GLNG	Fri, Jun 2, 2017	23.21	23.46	22.39	22.51
3496	NASDAQ	GLNG	Thu, Jun 1, 2017	23.51	24.22	23.16	23.56
3495	NASDAQ	GLNG	Wed, May 31, 2017	24.88	25.19	22.52	23.27
3494	NASDAQ	GLNG	Tue, May 30, 2017	26.30	26.85	25.02	25.23
3493	NASDAQ	GLNG	Fri, May 26, 2017	26.54	26.75	26.24	26.60
3492	NASDAQ	GLNG	Thu, May 25, 2017	27.23	27.92	26.65	26.75
3491	NASDAQ	GLNG	Wed, May 24, 2017	27.48	27.58	27.01	27.49
3490	NASDAQ	GLNG	Tue, May 23, 2017	27.97	27.97	27.41	27.57
3489	NASDAQ	GLNG	Mon, May 22, 2017	28.02	28.23	27.67	27.91
3488	NASDAQ	GLNG	Fri, May 19, 2017	26.96	27.84	26.94	27.75
3487	NASDAQ	GLNG	Thu, May 18, 2017	26.35	27.00	25.95	26.66
3486	NASDAQ	GLNG	Wed, May 17, 2017	27.50	27.73	26.51	26.54
3485	NASDAQ	GLNG	Tue, May 16, 2017	28.04	28.23	27.60	27.76
3484	NASDAQ	GLNG	Mon, May 15, 2017	27.76	28.35	27.71	27.94
3483	NASDAQ	GLNG	Fri, May 12, 2017	26.91	27.38	26.80	27.27
3482	NASDAQ	GLNG	Thu, May 11, 2017	27.07	27.17	26.50	26.85
3481	NASDAQ	GLNG	Wed, May 10, 2017	26.71	27.29	26.69	26.96
3480	NASDAQ	GLNG	Tue, May 9, 2017	26.68	26.89	26.09	26.47
3479	NASDAQ	GLNG	Mon, May 8, 2017	25.67	26.74	25.61	26.68
3478	NASDAQ	GLNG	Fri, May 5, 2017	25.30	26.00	25.26	25.74
3477	NASDAQ	GLNG	Thu, May 4, 2017	25.71	25.83	24.99	25.37
3476	NASDAQ	GLNG	Wed, May 3, 2017	26.18	26.31	25.76	26.03
3475	NASDAQ	GLNG	Tue, May 2, 2017	25.97	26.73	25.97	26.32
3474	NASDAQ	GLNG	Mon, May 1, 2017	25.48	25.71	25.13	25.47
3473	NASDAQ	GLNG	Fri, Apr 28, 2017	26.03	26.03	25.50	25.51
3472	NASDAQ	GLNG	Thu, Apr 27, 2017	26.05	26.10	25.25	25.83
3471	NASDAQ	GLNG	Wed, Apr 26, 2017	26.47	27.15	26.18	26.27
3470	NASDAQ	GLNG	Tue, Apr 25, 2017	26.32	26.81	26.13	26.72
3469	NASDAQ	GLNG	Mon, Apr 24, 2017	25.99	26.57	25.74	26.36
3468	NASDAQ	GLNG	Fri, Apr 21, 2017	25.59	26.01	25.42	25.73
3467	NASDAQ	GLNG	Thu, Apr 20, 2017	26.09	26.53	25.85	25.90
3466	NASDAQ	GLNG	Wed, Apr 19, 2017	26.93	27.30	25.89	26.05
3465	NASDAQ	GLNG	Tue, Apr 18, 2017	26.40	26.97	26.11	26.88
3464	NASDAQ	GLNG	Mon, Apr 17, 2017	26.75	26.89	26.12	26.70
3463	NASDAQ	GLNG	Thu, Apr 13, 2017	27.54	27.75	26.63	26.67
3462	NASDAQ	GLNG	Wed, Apr 12, 2017	28.18	28.34	27.35	27.56
3461	NASDAQ	GLNG	Tue, Apr 11, 2017	28.30	28.48	28.05	28.20
3460	NASDAQ	GLNG	Mon, Apr 10, 2017	27.69	28.43	27.56	28.28
3459	NASDAQ	GLNG	Fri, Apr 7, 2017	27.66	27.83	27.37	27.44
3458	NASDAQ	GLNG	Thu, Apr 6, 2017	27.28	27.76	27.12	27.55
3457	NASDAQ	GLNG	Wed, Apr 5, 2017	28.02	28.50	27.04	27.05
3456	NASDAQ	GLNG	Tue, Apr 4, 2017	27.81	28.06	27.47	27.84
3455	NASDAQ	GLNG	Mon, Apr 3, 2017	27.95	28.28	27.57	27.79
3454	NASDAQ	GLNG	Fri, Mar 31, 2017	27.97	28.19	27.54	27.93
3453	NASDAQ	GLNG	Thu, Mar 30, 2017	28.47	28.64	27.90	28.26
3452	NASDAQ	GLNG	Wed, Mar 29, 2017	27.57	28.60	27.56	28.23
3451	NASDAQ	GLNG	Tue, Mar 28, 2017	26.89	27.63	26.74	27.56
3450	NASDAQ	GLNG	Mon, Mar 27, 2017	26.69	27.02	26.26	26.83
3449	NASDAQ	GLNG	Fri, Mar 24, 2017	27.23	27.68	27.12	27.26
3448	NASDAQ	GLNG	Thu, Mar 23, 2017	26.43	27.44	26.39	27.17
3447	NASDAQ	GLNG	Wed, Mar 22, 2017	26.86	27.16	26.37	26.53
3446	NASDAQ	GLNG	Tue, Mar 21, 2017	27.83	28.12	26.84	27.16
3445	NASDAQ	GLNG	Mon, Mar 20, 2017	27.12	27.77	27.04	27.66
3444	NASDAQ	GLNG	Fri, Mar 17, 2017	27.06	28.10	27.06	27.22
3443	NASDAQ	GLNG	Thu, Mar 16, 2017	27.13	27.34	26.59	26.97
3442	NASDAQ	GLNG	Wed, Mar 15, 2017	26.72	27.07	26.42	26.98
3441	NASDAQ	GLNG	Tue, Mar 14, 2017	27.01	27.07	26.12	26.43
3440	NASDAQ	GLNG	Mon, Mar 13, 2017	27.46	27.88	27.26	27.34
3439	NASDAQ	GLNG	Fri, Mar 10, 2017	27.66	27.77	27.05	27.38
3438	NASDAQ	GLNG	Thu, Mar 9, 2017	27.35	27.64	26.64	27.31
3437	NASDAQ	GLNG	Wed, Mar 8, 2017	28.56	29.18	27.66	27.67
3436	NASDAQ	GLNG	Tue, Mar 7, 2017	28.18	28.84	28.03	28.77
3435	NASDAQ	GLNG	Mon, Mar 6, 2017	27.44	28.35	27.23	28.27
3434	NASDAQ	GLNG	Fri, Mar 3, 2017	27.09	27.84	26.99	27.79
3433	NASDAQ	GLNG	Thu, Mar 2, 2017	27.99	28.14	27.04	27.05
3432	NASDAQ	GLNG	Wed, Mar 1, 2017	27.62	28.36	27.40	28.16
3431	NASDAQ	GLNG	Tue, Feb 28, 2017	26.05	27.94	26.04	27.31
3430	NASDAQ	GLNG	Mon, Feb 27, 2017	26.17	26.94	26.12	26.90
3429	NASDAQ	GLNG	Fri, Feb 24, 2017	26.65	26.84	26.21	26.27
3428	NASDAQ	GLNG	Thu, Feb 23, 2017	26.77	27.32	26.71	27.20
3427	NASDAQ	GLNG	Wed, Feb 22, 2017	26.87	26.90	26.30	26.34
3426	NASDAQ	GLNG	Tue, Feb 21, 2017	27.06	27.95	26.99	27.17
3425	NASDAQ	GLNG	Fri, Feb 17, 2017	26.48	26.90	26.27	26.57
3424	NASDAQ	GLNG	Thu, Feb 16, 2017	27.30	27.50	26.59	26.75
3423	NASDAQ	GLNG	Wed, Feb 15, 2017	27.92	27.95	27.11	27.30
3422	NASDAQ	GLNG	Tue, Feb 14, 2017	26.70	28.15	26.70	28.03
3421	NASDAQ	GLNG	Mon, Feb 13, 2017	28.40	28.64	27.76	27.92
3420	NASDAQ	GLNG	Fri, Feb 10, 2017	27.54	28.57	27.54	28.48
3419	NASDAQ	GLNG	Thu, Feb 9, 2017	26.64	27.79	26.59	27.15
3418	NASDAQ	GLNG	Wed, Feb 8, 2017	26.12	26.93	25.74	26.44
3417	NASDAQ	GLNG	Tue, Feb 7, 2017	26.48	26.92	25.75	26.38
3416	NASDAQ	GLNG	Mon, Feb 6, 2017	27.40	27.43	26.56	26.67
3415	NASDAQ	GLNG	Fri, Feb 3, 2017	26.53	27.39	26.44	27.26
3414	NASDAQ	GLNG	Thu, Feb 2, 2017	26.73	26.73	26.14	26.44
3413	NASDAQ	GLNG	Wed, Feb 1, 2017	26.30	26.81	26.20	26.72
3412	NASDAQ	GLNG	Tue, Jan 31, 2017	25.91	26.07	25.14	25.86
3411	NASDAQ	GLNG	Mon, Jan 30, 2017	27.00	27.02	25.61	25.77
3410	NASDAQ	GLNG	Fri, Jan 27, 2017	27.14	27.71	27.00	27.16
3409	NASDAQ	GLNG	Thu, Jan 26, 2017	27.82	28.42	26.72	27.83
3408	NASDAQ	GLNG	Wed, Jan 25, 2017	27.05	27.78	26.66	27.63
3407	NASDAQ	GLNG	Tue, Jan 24, 2017	26.60	27.32	26.40	26.93
3406	NASDAQ	GLNG	Mon, Jan 23, 2017	26.56	26.74	26.11	26.46
3405	NASDAQ	GLNG	Fri, Jan 20, 2017	25.92	27.21	25.90	26.77
3404	NASDAQ	GLNG	Thu, Jan 19, 2017	25.57	26.30	25.43	25.66
3403	NASDAQ	GLNG	Wed, Jan 18, 2017	25.12	25.56	25.05	25.49
3402	NASDAQ	GLNG	Tue, Jan 17, 2017	25.61	25.64	25.09	25.37
3401	NASDAQ	GLNG	Fri, Jan 13, 2017	24.90	25.69	24.85	25.55
3400	NASDAQ	GLNG	Thu, Jan 12, 2017	25.40	25.40	24.60	24.82
3399	NASDAQ	GLNG	Wed, Jan 11, 2017	24.41	25.27	24.25	25.15
3398	NASDAQ	GLNG	Tue, Jan 10, 2017	24.39	24.64	24.16	24.28
3397	NASDAQ	GLNG	Mon, Jan 9, 2017	24.56	24.93	24.25	24.38
3396	NASDAQ	GLNG	Fri, Jan 6, 2017	24.59	25.09	24.32	24.84
3395	NASDAQ	GLNG	Thu, Jan 5, 2017	24.51	25.20	24.24	24.49
3394	NASDAQ	GLNG	Wed, Jan 4, 2017	23.73	24.27	23.44	24.25
3393	NASDAQ	GLNG	Tue, Jan 3, 2017	23.37	24.40	23.33	23.64
3392	NASDAQ	GLNG	Fri, Dec 30, 2016	22.91	23.46	22.87	22.94
3391	NASDAQ	GLNG	Thu, Dec 29, 2016	23.24	23.69	23.24	23.35
3390	NASDAQ	GLNG	Wed, Dec 28, 2016	23.19	23.83	23.03	23.52
3389	NASDAQ	GLNG	Tue, Dec 27, 2016	23.14	23.36	22.94	23.02
3388	NASDAQ	GLNG	Fri, Dec 23, 2016	23.26	23.35	22.87	23.10
3387	NASDAQ	GLNG	Thu, Dec 22, 2016	23.75	24.04	23.29	23.30
3386	NASDAQ	GLNG	Wed, Dec 21, 2016	23.81	24.02	23.65	23.76
3385	NASDAQ	GLNG	Tue, Dec 20, 2016	23.29	23.94	23.15	23.75
3384	NASDAQ	GLNG	Mon, Dec 19, 2016	23.38	23.79	22.99	23.09
3383	NASDAQ	GLNG	Fri, Dec 16, 2016	23.62	24.07	23.45	23.62
3382	NASDAQ	GLNG	Thu, Dec 15, 2016	23.17	23.78	22.72	23.37
3381	NASDAQ	GLNG	Wed, Dec 14, 2016	23.87	23.87	23.10	23.14
3380	NASDAQ	GLNG	Tue, Dec 13, 2016	24.11	24.33	23.95	24.16
3379	NASDAQ	GLNG	Mon, Dec 12, 2016	24.35	24.74	23.77	23.90
3378	NASDAQ	GLNG	Fri, Dec 9, 2016	24.21	24.49	23.77	23.81
3377	NASDAQ	GLNG	Thu, Dec 8, 2016	23.78	24.14	23.50	23.99
3376	NASDAQ	GLNG	Wed, Dec 7, 2016	23.79	24.00	23.42	23.70
3375	NASDAQ	GLNG	Tue, Dec 6, 2016	23.75	23.98	23.43	23.78
3374	NASDAQ	GLNG	Mon, Dec 5, 2016	24.08	24.75	23.96	24.00
3373	NASDAQ	GLNG	Fri, Dec 2, 2016	23.29	24.24	23.29	23.96
3372	NASDAQ	GLNG	Thu, Dec 1, 2016	25.27	25.45	23.03	23.47
3371	NASDAQ	GLNG	Wed, Nov 30, 2016	24.07	25.26	23.50	24.40
3370	NASDAQ	GLNG	Tue, Nov 29, 2016	22.86	22.91	21.62	21.77
3369	NASDAQ	GLNG	Mon, Nov 28, 2016	24.60	24.60	23.00	23.17
3368	NASDAQ	GLNG	Fri, Nov 25, 2016	25.40	25.40	24.03	24.50
3367	NASDAQ	GLNG	Wed, Nov 23, 2016	25.02	25.75	24.85	25.52
3366	NASDAQ	GLNG	Tue, Nov 22, 2016	25.20	25.37	24.55	25.05
3365	NASDAQ	GLNG	Mon, Nov 21, 2016	25.34	25.71	24.84	25.10
3364	NASDAQ	GLNG	Fri, Nov 18, 2016	24.96	25.47	24.73	25.02
3363	NASDAQ	GLNG	Thu, Nov 17, 2016	25.94	26.49	24.80	24.92
3362	NASDAQ	GLNG	Wed, Nov 16, 2016	25.18	26.28	24.90	25.65
3361	NASDAQ	GLNG	Tue, Nov 15, 2016	24.81	25.78	23.89	25.31
3360	NASDAQ	GLNG	Mon, Nov 14, 2016	24.50	24.67	23.70	23.79
3359	NASDAQ	GLNG	Fri, Nov 11, 2016	23.74	24.61	23.38	24.50
3358	NASDAQ	GLNG	Thu, Nov 10, 2016	24.26	24.84	23.51	24.06
3357	NASDAQ	GLNG	Wed, Nov 9, 2016	21.60	22.47	21.16	22.21
3356	NASDAQ	GLNG	Tue, Nov 8, 2016	21.26	21.95	21.07	21.77
3355	NASDAQ	GLNG	Mon, Nov 7, 2016	21.45	21.83	21.26	21.53
3354	NASDAQ	GLNG	Fri, Nov 4, 2016	20.75	21.49	20.52	20.97
3353	NASDAQ	GLNG	Thu, Nov 3, 2016	20.64	21.04	20.29	20.77
3352	NASDAQ	GLNG	Wed, Nov 2, 2016	20.66	20.85	20.22	20.59
3351	NASDAQ	GLNG	Tue, Nov 1, 2016	22.22	22.33	20.80	21.03
3350	NASDAQ	GLNG	Mon, Oct 31, 2016	22.39	22.41	21.75	21.89
3349	NASDAQ	GLNG	Fri, Oct 28, 2016	23.40	23.49	22.24	22.61
3348	NASDAQ	GLNG	Thu, Oct 27, 2016	23.35	23.80	23.05	23.56
3347	NASDAQ	GLNG	Wed, Oct 26, 2016	23.23	23.63	22.80	23.14
3346	NASDAQ	GLNG	Tue, Oct 25, 2016	23.98	24.10	23.34	23.50
3345	NASDAQ	GLNG	Mon, Oct 24, 2016	24.11	24.71	23.61	24.03
3344	NASDAQ	GLNG	Fri, Oct 21, 2016	23.71	24.35	23.71	24.00
3343	NASDAQ	GLNG	Thu, Oct 20, 2016	24.27	24.49	23.92	23.96
3342	NASDAQ	GLNG	Wed, Oct 19, 2016	24.06	24.74	23.66	24.48
3341	NASDAQ	GLNG	Tue, Oct 18, 2016	23.00	23.97	22.79	23.62
3340	NASDAQ	GLNG	Mon, Oct 17, 2016	23.42	24.36	22.76	22.85
3339	NASDAQ	GLNG	Fri, Oct 14, 2016	22.04	22.60	21.60	22.45
3338	NASDAQ	GLNG	Thu, Oct 13, 2016	21.88	22.00	21.34	21.66
3337	NASDAQ	GLNG	Wed, Oct 12, 2016	22.60	22.77	22.01	22.15
3336	NASDAQ	GLNG	Tue, Oct 11, 2016	22.76	22.97	22.25	22.77
3335	NASDAQ	GLNG	Mon, Oct 10, 2016	22.76	23.09	22.71	22.94
3334	NASDAQ	GLNG	Fri, Oct 7, 2016	22.60	22.69	22.22	22.39
3333	NASDAQ	GLNG	Thu, Oct 6, 2016	22.11	22.83	22.00	22.52
3332	NASDAQ	GLNG	Wed, Oct 5, 2016	21.46	22.65	21.46	22.09
3331	NASDAQ	GLNG	Tue, Oct 4, 2016	21.43	21.66	20.69	21.14
3330	NASDAQ	GLNG	Mon, Oct 3, 2016	21.42	21.74	21.30	21.38
3329	NASDAQ	GLNG	Fri, Sep 30, 2016	21.27	21.43	20.72	21.20
3328	NASDAQ	GLNG	Thu, Sep 29, 2016	21.51	21.86	20.85	20.93
3327	NASDAQ	GLNG	Wed, Sep 28, 2016	20.57	21.60	20.42	21.58
3326	NASDAQ	GLNG	Tue, Sep 27, 2016	20.16	20.52	19.85	20.40
3325	NASDAQ	GLNG	Mon, Sep 26, 2016	20.48	20.97	20.20	20.26
3324	NASDAQ	GLNG	Fri, Sep 23, 2016	21.30	21.64	20.27	20.38
3323	NASDAQ	GLNG	Thu, Sep 22, 2016	21.76	21.89	21.03	21.33
3322	NASDAQ	GLNG	Wed, Sep 21, 2016	21.60	21.95	21.19	21.49
3321	NASDAQ	GLNG	Tue, Sep 20, 2016	21.55	21.86	21.14	21.29
3320	NASDAQ	GLNG	Mon, Sep 19, 2016	21.62	21.95	21.19	21.51
3319	NASDAQ	GLNG	Fri, Sep 16, 2016	21.17	21.82	20.90	21.36
3318	NASDAQ	GLNG	Thu, Sep 15, 2016	20.98	21.56	20.72	21.33
3317	NASDAQ	GLNG	Wed, Sep 14, 2016	20.83	21.56	20.70	20.95
3316	NASDAQ	GLNG	Tue, Sep 13, 2016	21.32	21.61	20.61	21.00
3315	NASDAQ	GLNG	Mon, Sep 12, 2016	21.40	22.05	20.85	21.84
3314	NASDAQ	GLNG	Fri, Sep 9, 2016	22.50	22.65	21.51	21.59
3313	NASDAQ	GLNG	Thu, Sep 8, 2016	22.25	22.89	22.01	22.78
3312	NASDAQ	GLNG	Wed, Sep 7, 2016	21.92	22.31	21.71	22.02
3311	NASDAQ	GLNG	Tue, Sep 6, 2016	21.79	22.16	21.50	21.89
3310	NASDAQ	GLNG	Fri, Sep 2, 2016	20.55	21.95	20.41	21.60
3309	NASDAQ	GLNG	Thu, Sep 1, 2016	20.51	21.00	20.00	20.36
3308	NASDAQ	GLNG	Wed, Aug 31, 2016	18.63	21.67	18.63	20.83
3307	NASDAQ	GLNG	Tue, Aug 30, 2016	20.45	20.83	20.20	20.25
3306	NASDAQ	GLNG	Mon, Aug 29, 2016	20.07	20.48	19.81	20.36
3305	NASDAQ	GLNG	Fri, Aug 26, 2016	20.34	20.64	19.95	20.18
3304	NASDAQ	GLNG	Thu, Aug 25, 2016	20.12	20.65	20.04	20.32
3303	NASDAQ	GLNG	Wed, Aug 24, 2016	20.51	21.25	20.07	20.12
3302	NASDAQ	GLNG	Tue, Aug 23, 2016	19.88	20.80	19.77	20.61
3301	NASDAQ	GLNG	Mon, Aug 22, 2016	19.92	20.06	19.45	20.04
3300	NASDAQ	GLNG	Fri, Aug 19, 2016	20.63	20.63	20.10	20.31
3299	NASDAQ	GLNG	Thu, Aug 18, 2016	20.03	20.94	19.85	20.63
3298	NASDAQ	GLNG	Wed, Aug 17, 2016	19.83	20.00	19.28	19.88
3297	NASDAQ	GLNG	Tue, Aug 16, 2016	19.82	20.09	19.51	19.94
3296	NASDAQ	GLNG	Mon, Aug 15, 2016	19.37	20.15	19.24	19.89
3295	NASDAQ	GLNG	Fri, Aug 12, 2016	19.26	19.45	18.93	19.03
3294	NASDAQ	GLNG	Thu, Aug 11, 2016	18.91	19.32	18.50	19.04
3293	NASDAQ	GLNG	Wed, Aug 10, 2016	18.89	19.07	18.56	18.62
3292	NASDAQ	GLNG	Tue, Aug 9, 2016	19.11	19.23	18.45	18.72
3291	NASDAQ	GLNG	Mon, Aug 8, 2016	18.39	19.24	18.35	18.96
3290	NASDAQ	GLNG	Fri, Aug 5, 2016	18.07	18.53	17.73	18.35
3289	NASDAQ	GLNG	Thu, Aug 4, 2016	17.71	18.15	17.58	17.93
3288	NASDAQ	GLNG	Wed, Aug 3, 2016	16.47	17.88	16.21	17.79
3287	NASDAQ	GLNG	Tue, Aug 2, 2016	16.55	17.42	16.01	16.55
3286	NASDAQ	GLNG	Mon, Aug 1, 2016	17.56	17.72	16.33	16.50
3285	NASDAQ	GLNG	Fri, Jul 29, 2016	16.65	17.07	16.53	16.96
3284	NASDAQ	GLNG	Thu, Jul 28, 2016	17.59	17.90	16.82	16.82
3283	NASDAQ	GLNG	Wed, Jul 27, 2016	17.68	18.52	17.12	17.64
3282	NASDAQ	GLNG	Tue, Jul 26, 2016	17.15	17.80	17.04	17.68
3281	NASDAQ	GLNG	Mon, Jul 25, 2016	18.52	18.88	17.23	17.41
3280	NASDAQ	GLNG	Fri, Jul 22, 2016	16.20	16.68	15.92	16.29
3279	NASDAQ	GLNG	Thu, Jul 21, 2016	16.03	16.87	15.95	16.16
3278	NASDAQ	GLNG	Wed, Jul 20, 2016	15.56	16.05	15.09	16.03
3277	NASDAQ	GLNG	Tue, Jul 19, 2016	16.46	16.46	15.60	15.68
3276	NASDAQ	GLNG	Mon, Jul 18, 2016	16.47	16.88	15.95	16.49
3275	NASDAQ	GLNG	Fri, Jul 15, 2016	16.80	17.27	16.62	16.71
3274	NASDAQ	GLNG	Thu, Jul 14, 2016	17.30	17.44	16.63	16.74
3273	NASDAQ	GLNG	Wed, Jul 13, 2016	17.63	17.63	16.33	16.89
3272	NASDAQ	GLNG	Tue, Jul 12, 2016	17.00	17.96	16.83	17.38
3271	NASDAQ	GLNG	Mon, Jul 11, 2016	16.17	16.68	15.95	16.54
3270	NASDAQ	GLNG	Fri, Jul 8, 2016	15.39	16.15	15.39	15.92
3269	NASDAQ	GLNG	Thu, Jul 7, 2016	15.93	16.31	14.96	15.22
3268	NASDAQ	GLNG	Wed, Jul 6, 2016	15.43	15.80	15.12	15.62
3267	NASDAQ	GLNG	Tue, Jul 5, 2016	15.93	16.38	15.02	15.58
3266	NASDAQ	GLNG	Fri, Jul 1, 2016	16.03	16.90	15.76	16.76
3265	NASDAQ	GLNG	Thu, Jun 30, 2016	15.99	16.00	15.09	15.50
3264	NASDAQ	GLNG	Wed, Jun 29, 2016	15.43	16.64	15.13	16.33
3263	NASDAQ	GLNG	Tue, Jun 28, 2016	15.21	15.55	14.51	15.18
3262	NASDAQ	GLNG	Mon, Jun 27, 2016	16.42	16.47	14.32	14.56
3261	NASDAQ	GLNG	Fri, Jun 24, 2016	16.52	17.11	16.25	16.80
3260	NASDAQ	GLNG	Thu, Jun 23, 2016	17.28	17.85	17.08	17.81
3259	NASDAQ	GLNG	Wed, Jun 22, 2016	16.54	17.02	16.45	16.89
3258	NASDAQ	GLNG	Tue, Jun 21, 2016	16.77	16.81	15.87	16.52
3257	NASDAQ	GLNG	Mon, Jun 20, 2016	16.68	17.92	16.53	16.88
3256	NASDAQ	GLNG	Fri, Jun 17, 2016	15.19	16.11	15.07	15.87
3255	NASDAQ	GLNG	Thu, Jun 16, 2016	15.39	15.39	14.53	15.08
3254	NASDAQ	GLNG	Wed, Jun 15, 2016	15.76	16.00	15.34	15.68
3253	NASDAQ	GLNG	Tue, Jun 14, 2016	15.82	16.25	15.22	15.88
3252	NASDAQ	GLNG	Mon, Jun 13, 2016	16.74	17.06	15.82	15.98
3251	NASDAQ	GLNG	Fri, Jun 10, 2016	18.05	18.05	16.65	16.99
3250	NASDAQ	GLNG	Thu, Jun 9, 2016	18.30	18.42	17.70	18.30
3249	NASDAQ	GLNG	Wed, Jun 8, 2016	17.86	18.62	17.74	18.54
3248	NASDAQ	GLNG	Tue, Jun 7, 2016	17.16	17.79	16.85	17.54
3247	NASDAQ	GLNG	Mon, Jun 6, 2016	16.36	17.19	16.15	17.01
3246	NASDAQ	GLNG	Fri, Jun 3, 2016	16.37	16.65	16.02	16.07
3245	NASDAQ	GLNG	Thu, Jun 2, 2016	16.47	16.64	16.09	16.46
3244	NASDAQ	GLNG	Wed, Jun 1, 2016	17.79	17.79	16.38	16.71
3243	NASDAQ	GLNG	Tue, May 31, 2016	17.18	18.49	17.14	17.40
3242	NASDAQ	GLNG	Fri, May 27, 2016	17.38	17.77	17.03	17.59
3241	NASDAQ	GLNG	Thu, May 26, 2016	17.60	18.27	17.25	17.58
3240	NASDAQ	GLNG	Wed, May 25, 2016	17.31	18.36	17.03	17.96
3239	NASDAQ	GLNG	Tue, May 24, 2016	16.97	17.31	16.58	17.07
3238	NASDAQ	GLNG	Mon, May 23, 2016	17.05	17.40	16.92	16.96
3237	NASDAQ	GLNG	Fri, May 20, 2016	17.20	17.48	16.76	17.35
3236	NASDAQ	GLNG	Thu, May 19, 2016	16.66	17.31	16.17	17.20
3235	NASDAQ	GLNG	Wed, May 18, 2016	17.40	17.79	16.72	16.83
3234	NASDAQ	GLNG	Tue, May 17, 2016	17.38	18.02	17.05	17.55
3233	NASDAQ	GLNG	Mon, May 16, 2016	17.59	18.24	17.18	17.32
3232	NASDAQ	GLNG	Fri, May 13, 2016	17.47	17.68	16.99	17.26
3231	NASDAQ	GLNG	Thu, May 12, 2016	18.37	18.67	17.47	17.61
3230	NASDAQ	GLNG	Wed, May 11, 2016	18.15	18.80	17.45	18.04
3229	NASDAQ	GLNG	Tue, May 10, 2016	17.29	18.83	16.73	18.35
3228	NASDAQ	GLNG	Mon, May 9, 2016	17.02	17.33	16.25	17.21
3227	NASDAQ	GLNG	Fri, May 6, 2016	15.62	16.72	15.36	16.23
3226	NASDAQ	GLNG	Thu, May 5, 2016	16.79	16.95	15.56	15.65
3225	NASDAQ	GLNG	Wed, May 4, 2016	16.36	16.96	15.80	16.27
3224	NASDAQ	GLNG	Tue, May 3, 2016	16.66	16.91	16.18	16.55
3223	NASDAQ	GLNG	Mon, May 2, 2016	16.61	17.34	16.52	17.08
3222	NASDAQ	GLNG	Fri, Apr 29, 2016	18.16	18.48	15.38	16.58
3221	NASDAQ	GLNG	Thu, Apr 28, 2016	21.33	22.50	21.13	21.60
3220	NASDAQ	GLNG	Wed, Apr 27, 2016	21.98	22.63	21.03	21.41
3219	NASDAQ	GLNG	Tue, Apr 26, 2016	21.88	22.25	21.21	21.85
3218	NASDAQ	GLNG	Mon, Apr 25, 2016	23.64	23.90	21.52	21.77
3217	NASDAQ	GLNG	Fri, Apr 22, 2016	23.90	24.67	23.24	23.64
3216	NASDAQ	GLNG	Thu, Apr 21, 2016	23.38	23.77	22.40	22.83
3215	NASDAQ	GLNG	Wed, Apr 20, 2016	21.55	23.51	21.23	23.30
3214	NASDAQ	GLNG	Tue, Apr 19, 2016	19.64	21.88	19.64	21.73
3213	NASDAQ	GLNG	Mon, Apr 18, 2016	18.89	19.99	18.50	19.45
3212	NASDAQ	GLNG	Fri, Apr 15, 2016	20.40	20.40	19.42	19.50
3211	NASDAQ	GLNG	Thu, Apr 14, 2016	20.41	20.63	19.79	20.52
3210	NASDAQ	GLNG	Wed, Apr 13, 2016	19.38	20.86	19.20	20.33
3209	NASDAQ	GLNG	Tue, Apr 12, 2016	17.99	19.32	17.79	19.30
3208	NASDAQ	GLNG	Mon, Apr 11, 2016	17.87	18.59	17.67	17.85
3207	NASDAQ	GLNG	Fri, Apr 8, 2016	17.42	18.00	17.37	17.60
3206	NASDAQ	GLNG	Thu, Apr 7, 2016	17.23	17.80	16.86	17.25
3205	NASDAQ	GLNG	Wed, Apr 6, 2016	17.11	17.85	17.02	17.55
3204	NASDAQ	GLNG	Tue, Apr 5, 2016	17.11	17.11	17.11	16.98
3203	NASDAQ	GLNG	Mon, Apr 4, 2016	17.45	17.60	16.77	17.11
3202	NASDAQ	GLNG	Fri, Apr 1, 2016	17.43	17.93	17.03	17.43
3201	NASDAQ	GLNG	Thu, Mar 31, 2016	18.00	18.18	17.55	17.88
3200	NASDAQ	GLNG	Wed, Mar 30, 2016	18.20	18.48	17.54	17.88
3199	NASDAQ	GLNG	Tue, Mar 29, 2016	17.72	18.16	16.77	17.93
3198	NASDAQ	GLNG	Mon, Mar 28, 2016	18.45	18.67	17.24	17.84
3197	NASDAQ	GLNG	Thu, Mar 24, 2016	18.65	18.65	18.65	18.44
3196	NASDAQ	GLNG	Wed, Mar 23, 2016	20.12	20.36	18.51	18.65
3195	NASDAQ	GLNG	Tue, Mar 22, 2016	19.59	20.92	19.59	20.41
3194	NASDAQ	GLNG	Mon, Mar 21, 2016	20.02	20.28	19.15	19.99
3193	NASDAQ	GLNG	Fri, Mar 18, 2016	20.75	21.48	20.04	20.23
3192	NASDAQ	GLNG	Thu, Mar 17, 2016	19.83	20.96	19.39	20.53
3191	NASDAQ	GLNG	Wed, Mar 16, 2016	18.82	19.66	18.60	19.60
3190	NASDAQ	GLNG	Tue, Mar 15, 2016	18.84	18.84	18.84	18.77
3189	NASDAQ	GLNG	Mon, Mar 14, 2016	19.10	19.26	18.50	18.84
3188	NASDAQ	GLNG	Fri, Mar 11, 2016	17.81	17.81	17.81	19.46
3187	NASDAQ	GLNG	Thu, Mar 10, 2016	18.85	18.85	18.85	17.81
3186	NASDAQ	GLNG	Wed, Mar 9, 2016	18.23	19.20	17.59	17.78
3185	NASDAQ	GLNG	Tue, Mar 8, 2016	20.24	20.27	17.57	17.65
3184	NASDAQ	GLNG	Mon, Mar 7, 2016	20.05	21.53	19.87	20.57
3183	NASDAQ	GLNG	Fri, Mar 4, 2016	18.88	21.19	18.30	19.93
3182	NASDAQ	GLNG	Thu, Mar 3, 2016	18.40	18.40	18.40	18.19
3181	NASDAQ	GLNG	Wed, Mar 2, 2016	18.71	18.75	17.50	18.40
3180	NASDAQ	GLNG	Tue, Mar 1, 2016	18.71	18.71	18.71	18.71
3179	NASDAQ	GLNG	Mon, Feb 29, 2016	17.25	19.15	15.62	17.29
3178	NASDAQ	GLNG	Fri, Feb 26, 2016	16.15	16.15	16.15	17.29
3177	NASDAQ	GLNG	Thu, Feb 25, 2016	16.39	16.62	15.42	16.15
3176	NASDAQ	GLNG	Wed, Feb 24, 2016	16.32	16.64	14.91	16.55
3175	NASDAQ	GLNG	Tue, Feb 23, 2016	16.77	17.67	16.05	16.15
3174	NASDAQ	GLNG	Mon, Feb 22, 2016	16.14	17.06	16.14	16.96
3173	NASDAQ	GLNG	Fri, Feb 19, 2016	15.64	15.92	14.94	15.75
3172	NASDAQ	GLNG	Thu, Feb 18, 2016	16.81	17.21	15.70	16.06
3171	NASDAQ	GLNG	Wed, Feb 17, 2016	15.87	17.10	15.87	16.61
3170	NASDAQ	GLNG	Tue, Feb 16, 2016	15.86	16.07	15.02	15.75
3169	NASDAQ	GLNG	Fri, Feb 12, 2016	15.06	15.80	14.48	15.62
3168	NASDAQ	GLNG	Thu, Feb 11, 2016	14.02	14.93	13.56	14.77
3167	NASDAQ	GLNG	Wed, Feb 10, 2016	14.63	15.08	13.89	14.60
3166	NASDAQ	GLNG	Tue, Feb 9, 2016	15.45	15.71	13.63	14.50
3165	NASDAQ	GLNG	Mon, Feb 8, 2016	17.25	17.25	15.34	15.93
3164	NASDAQ	GLNG	Fri, Feb 5, 2016	17.79	18.36	17.30	17.54
3163	NASDAQ	GLNG	Thu, Feb 4, 2016	17.68	18.63	17.14	18.04
3162	NASDAQ	GLNG	Wed, Feb 3, 2016	17.33	17.60	15.56	17.59
3161	NASDAQ	GLNG	Tue, Feb 2, 2016	17.68	17.78	16.57	16.92
3160	NASDAQ	GLNG	Mon, Feb 1, 2016	18.37	18.37	17.58	18.12
3159	NASDAQ	GLNG	Fri, Jan 29, 2016	18.50	19.02	17.60	18.62
3158	NASDAQ	GLNG	Thu, Jan 28, 2016	19.36	20.33	18.03	18.44
3157	NASDAQ	GLNG	Wed, Jan 27, 2016	17.55	19.35	16.99	18.58
3156	NASDAQ	GLNG	Tue, Jan 26, 2016	17.70	18.23	16.52	17.60
3155	NASDAQ	GLNG	Mon, Jan 25, 2016	17.14	20.74	16.59	17.50
3154	NASDAQ	GLNG	Fri, Jan 22, 2016	12.50	18.20	12.50	17.99
3153	NASDAQ	GLNG	Thu, Jan 21, 2016	10.02	12.04	10.02	11.94
3152	NASDAQ	GLNG	Wed, Jan 20, 2016	11.97	12.23	9.42	10.04
3151	NASDAQ	GLNG	Tue, Jan 19, 2016	13.80	13.80	12.19	12.39
3150	NASDAQ	GLNG	Fri, Jan 15, 2016	13.55	14.08	13.03	13.56
3149	NASDAQ	GLNG	Thu, Jan 14, 2016	13.74	14.66	13.16	14.44
3148	NASDAQ	GLNG	Wed, Jan 13, 2016	14.71	14.97	13.08	13.59
3147	NASDAQ	GLNG	Tue, Jan 12, 2016	15.74	15.94	14.19	14.56
3146	NASDAQ	GLNG	Mon, Jan 11, 2016	16.02	16.12	15.06	15.43
3145	NASDAQ	GLNG	Fri, Jan 8, 2016	15.47	16.25	15.06	15.91
3144	NASDAQ	GLNG	Thu, Jan 7, 2016	15.59	16.03	15.06	15.13
3143	NASDAQ	GLNG	Wed, Jan 6, 2016	16.25	16.77	15.84	16.01
3142	NASDAQ	GLNG	Tue, Jan 5, 2016	17.00	17.00	16.28	16.71
3141	NASDAQ	GLNG	Mon, Jan 4, 2016	15.77	17.16	15.64	17.07
3140	NASDAQ	GLNG	Thu, Dec 31, 2015	15.14	15.97	15.04	15.79
3139	NASDAQ	GLNG	Wed, Dec 30, 2015	15.16	15.88	15.15	15.34
3138	NASDAQ	GLNG	Tue, Dec 29, 2015	15.45	15.68	15.20	15.48
3137	NASDAQ	GLNG	Mon, Dec 28, 2015	15.96	16.24	15.09	15.24
3136	NASDAQ	GLNG	Thu, Dec 24, 2015	15.76	16.43	15.62	16.05
3135	NASDAQ	GLNG	Wed, Dec 23, 2015	14.83	16.13	14.66	15.81
3134	NASDAQ	GLNG	Tue, Dec 22, 2015	14.32	14.87	14.00	14.60
3133	NASDAQ	GLNG	Mon, Dec 21, 2015	14.12	14.51	13.50	14.32
3132	NASDAQ	GLNG	Fri, Dec 18, 2015	14.65	15.23	13.97	14.12
3131	NASDAQ	GLNG	Thu, Dec 17, 2015	16.40	16.40	13.92	14.11
3130	NASDAQ	GLNG	Wed, Dec 16, 2015	16.42	16.72	16.08	16.47
3129	NASDAQ	GLNG	Tue, Dec 15, 2015	16.92	17.18	16.12	16.60
3128	NASDAQ	GLNG	Mon, Dec 14, 2015	17.73	17.90	16.57	16.92
3127	NASDAQ	GLNG	Fri, Dec 11, 2015	18.30	18.50	17.45	18.00
3126	NASDAQ	GLNG	Thu, Dec 10, 2015	18.85	19.22	18.51	18.71
3125	NASDAQ	GLNG	Wed, Dec 9, 2015	18.21	20.05	18.15	19.43
3124	NASDAQ	GLNG	Tue, Dec 8, 2015	17.91	18.47	17.00	17.63
3123	NASDAQ	GLNG	Mon, Dec 7, 2015	22.64	22.64	18.23	18.37
3122	NASDAQ	GLNG	Fri, Dec 4, 2015	23.14	23.66	21.60	21.74
3121	NASDAQ	GLNG	Thu, Dec 3, 2015	24.95	25.35	23.57	23.69
3120	NASDAQ	GLNG	Wed, Dec 2, 2015	26.04	26.82	24.66	24.77
3119	NASDAQ	GLNG	Tue, Dec 1, 2015	27.28	28.63	26.32	27.06
3118	NASDAQ	GLNG	Mon, Nov 30, 2015	26.00	28.24	25.01	27.35
3117	NASDAQ	GLNG	Fri, Nov 27, 2015	27.84	28.06	26.40	26.73
3116	NASDAQ	GLNG	Wed, Nov 25, 2015	27.48	28.62	26.03	28.01
3115	NASDAQ	GLNG	Tue, Nov 24, 2015	27.18	28.09	26.89	27.68
3114	NASDAQ	GLNG	Mon, Nov 23, 2015	27.97	27.97	26.73	26.89
3113	NASDAQ	GLNG	Fri, Nov 20, 2015	28.02	28.45	27.53	27.89
3112	NASDAQ	GLNG	Thu, Nov 19, 2015	28.83	28.97	27.53	28.00
3111	NASDAQ	GLNG	Wed, Nov 18, 2015	28.59	28.98	27.81	28.84
3110	NASDAQ	GLNG	Tue, Nov 17, 2015	29.70	30.02	28.36	28.43
3109	NASDAQ	GLNG	Mon, Nov 16, 2015	29.57	30.48	28.62	29.80
3108	NASDAQ	GLNG	Fri, Nov 13, 2015	29.17	30.11	28.71	29.55
3107	NASDAQ	GLNG	Thu, Nov 12, 2015	29.87	30.19	29.14	29.34
3106	NASDAQ	GLNG	Wed, Nov 11, 2015	28.68	30.85	28.53	30.30
3105	NASDAQ	GLNG	Tue, Nov 10, 2015	28.50	29.03	27.77	28.66
3104	NASDAQ	GLNG	Mon, Nov 9, 2015	29.00	29.39	27.98	28.96
3103	NASDAQ	GLNG	Fri, Nov 6, 2015	28.77	29.35	28.05	29.08
3102	NASDAQ	GLNG	Thu, Nov 5, 2015	29.56	30.52	28.80	29.14
3101	NASDAQ	GLNG	Wed, Nov 4, 2015	31.37	31.47	29.75	30.05
3100	NASDAQ	GLNG	Tue, Nov 3, 2015	29.91	30.38	29.04	30.07
3099	NASDAQ	GLNG	Mon, Nov 2, 2015	28.84	30.01	28.52	29.76
3098	NASDAQ	GLNG	Fri, Oct 30, 2015	28.58	29.63	28.51	29.01
3097	NASDAQ	GLNG	Thu, Oct 29, 2015	28.50	29.16	28.25	28.53
3096	NASDAQ	GLNG	Wed, Oct 28, 2015	27.66	29.07	27.40	29.03
3095	NASDAQ	GLNG	Tue, Oct 27, 2015	27.90	27.92	26.77	27.38
3094	NASDAQ	GLNG	Mon, Oct 26, 2015	29.86	29.96	27.90	28.16
3093	NASDAQ	GLNG	Fri, Oct 23, 2015	29.52	30.28	28.77	30.02
3092	NASDAQ	GLNG	Thu, Oct 22, 2015	30.37	30.95	29.30	29.87
3091	NASDAQ	GLNG	Wed, Oct 21, 2015	30.95	31.04	29.78	30.11
3090	NASDAQ	GLNG	Tue, Oct 20, 2015	31.22	31.48	30.32	31.03
3089	NASDAQ	GLNG	Mon, Oct 19, 2015	31.61	31.81	30.75	31.41
3088	NASDAQ	GLNG	Fri, Oct 16, 2015	31.61	32.43	31.01	32.04
3087	NASDAQ	GLNG	Thu, Oct 15, 2015	30.62	31.84	29.99	31.73
3086	NASDAQ	GLNG	Wed, Oct 14, 2015	29.70	30.97	29.09	30.90
3085	NASDAQ	GLNG	Tue, Oct 13, 2015	30.15	31.15	29.72	29.77
3084	NASDAQ	GLNG	Mon, Oct 12, 2015	32.16	32.24	29.85	30.50
3083	NASDAQ	GLNG	Fri, Oct 9, 2015	34.00	34.69	31.93	32.01
3082	NASDAQ	GLNG	Thu, Oct 8, 2015	33.37	33.82	32.43	33.48
3081	NASDAQ	GLNG	Wed, Oct 7, 2015	33.16	34.02	31.87	33.37
3080	NASDAQ	GLNG	Tue, Oct 6, 2015	31.07	32.67	30.81	32.24
3079	NASDAQ	GLNG	Mon, Oct 5, 2015	29.91	31.90	29.72	31.70
3078	NASDAQ	GLNG	Fri, Oct 2, 2015	27.47	29.72	27.24	29.72
3077	NASDAQ	GLNG	Thu, Oct 1, 2015	28.05	29.45	27.18	27.64
3076	NASDAQ	GLNG	Wed, Sep 30, 2015	27.52	29.70	27.01	27.88
3075	NASDAQ	GLNG	Tue, Sep 29, 2015	26.93	27.71	26.26	26.41
3074	NASDAQ	GLNG	Mon, Sep 28, 2015	30.28	30.44	25.52	26.78
3073	NASDAQ	GLNG	Fri, Sep 25, 2015	31.08	31.39	30.21	30.54
3072	NASDAQ	GLNG	Thu, Sep 24, 2015	30.49	31.17	29.63	30.94
3071	NASDAQ	GLNG	Wed, Sep 23, 2015	32.45	32.89	30.77	30.88
3070	NASDAQ	GLNG	Tue, Sep 22, 2015	34.07	34.20	32.02	32.45
3069	NASDAQ	GLNG	Mon, Sep 21, 2015	34.59	35.25	34.13	34.20
3068	NASDAQ	GLNG	Fri, Sep 18, 2015	34.29	35.16	34.09	34.48
3067	NASDAQ	GLNG	Thu, Sep 17, 2015	34.90	35.90	34.90	35.38
3066	NASDAQ	GLNG	Wed, Sep 16, 2015	34.56	35.81	34.56	35.10
3065	NASDAQ	GLNG	Tue, Sep 15, 2015	34.39	35.17	34.27	34.67
3064	NASDAQ	GLNG	Mon, Sep 14, 2015	35.29	35.29	34.03	34.25
3063	NASDAQ	GLNG	Fri, Sep 11, 2015	36.28	36.43	35.23	35.47
3062	NASDAQ	GLNG	Thu, Sep 10, 2015	36.94	37.52	36.08	36.58
3061	NASDAQ	GLNG	Wed, Sep 9, 2015	38.63	39.34	36.62	36.68
3060	NASDAQ	GLNG	Tue, Sep 8, 2015	39.67	40.25	38.35	38.50
3059	NASDAQ	GLNG	Fri, Sep 4, 2015	38.68	39.73	38.09	39.44
3058	NASDAQ	GLNG	Thu, Sep 3, 2015	39.29	40.40	38.86	39.26
3057	NASDAQ	GLNG	Wed, Sep 2, 2015	38.34	39.06	37.47	39.03
3056	NASDAQ	GLNG	Tue, Sep 1, 2015	38.04	38.91	37.56	37.97
3055	NASDAQ	GLNG	Mon, Aug 31, 2015	38.22	39.89	36.50	38.94
3054	NASDAQ	GLNG	Fri, Aug 28, 2015	36.76	39.51	36.76	38.82
3053	NASDAQ	GLNG	Thu, Aug 27, 2015	34.65	37.14	34.53	36.40
3052	NASDAQ	GLNG	Wed, Aug 26, 2015	34.00	34.39	33.28	34.20
3051	NASDAQ	GLNG	Tue, Aug 25, 2015	34.38	34.82	33.06	33.17
3050	NASDAQ	GLNG	Mon, Aug 24, 2015	33.55	34.90	31.26	33.30
3049	NASDAQ	GLNG	Fri, Aug 21, 2015	36.52	36.99	35.31	35.44
3048	NASDAQ	GLNG	Thu, Aug 20, 2015	37.61	38.00	36.65	36.80
3047	NASDAQ	GLNG	Wed, Aug 19, 2015	39.06	39.17	37.25	37.81
3046	NASDAQ	GLNG	Tue, Aug 18, 2015	39.10	39.94	38.70	39.37
3045	NASDAQ	GLNG	Mon, Aug 17, 2015	37.50	39.22	37.03	39.18
3044	NASDAQ	GLNG	Fri, Aug 14, 2015	40.41	40.41	37.78	37.97
3043	NASDAQ	GLNG	Thu, Aug 13, 2015	41.23	41.76	39.96	40.27
3042	NASDAQ	GLNG	Wed, Aug 12, 2015	40.99	42.47	40.53	41.61
3041	NASDAQ	GLNG	Tue, Aug 11, 2015	41.38	41.67	40.36	41.60
3040	NASDAQ	GLNG	Mon, Aug 10, 2015	39.80	42.00	39.11	41.88
3039	NASDAQ	GLNG	Fri, Aug 7, 2015	39.57	40.47	39.06	39.44
3038	NASDAQ	GLNG	Thu, Aug 6, 2015	41.49	41.49	39.03	39.50
3037	NASDAQ	GLNG	Wed, Aug 5, 2015	41.55	42.28	41.09	41.20
3036	NASDAQ	GLNG	Tue, Aug 4, 2015	42.53	42.89	41.03	41.44
3035	NASDAQ	GLNG	Mon, Aug 3, 2015	42.96	43.27	41.96	42.33
3034	NASDAQ	GLNG	Fri, Jul 31, 2015	43.35	43.95	42.88	43.07
3033	NASDAQ	GLNG	Thu, Jul 30, 2015	42.88	43.52	42.24	43.47
3032	NASDAQ	GLNG	Wed, Jul 29, 2015	43.08	44.53	42.70	43.04
3031	NASDAQ	GLNG	Tue, Jul 28, 2015	41.44	43.65	41.28	43.24
3030	NASDAQ	GLNG	Mon, Jul 27, 2015	42.55	42.98	39.90	40.87
3029	NASDAQ	GLNG	Fri, Jul 24, 2015	43.83	44.23	42.53	43.19
3028	NASDAQ	GLNG	Thu, Jul 23, 2015	45.82	46.55	42.50	43.95
3027	NASDAQ	GLNG	Wed, Jul 22, 2015	45.44	45.76	42.99	45.58
3026	NASDAQ	GLNG	Tue, Jul 21, 2015	41.53	43.49	41.50	43.24
3025	NASDAQ	GLNG	Mon, Jul 20, 2015	42.12	42.35	41.09	41.33
3024	NASDAQ	GLNG	Fri, Jul 17, 2015	42.29	42.52	41.56	41.96
3023	NASDAQ	GLNG	Thu, Jul 16, 2015	43.17	43.80	42.19	42.49
3022	NASDAQ	GLNG	Wed, Jul 15, 2015	44.19	44.28	42.81	43.13
3021	NASDAQ	GLNG	Tue, Jul 14, 2015	42.25	44.41	42.25	44.19
3020	NASDAQ	GLNG	Mon, Jul 13, 2015	43.12	43.50	41.90	43.02
3019	NASDAQ	GLNG	Fri, Jul 10, 2015	42.43	43.79	42.36	42.68
3018	NASDAQ	GLNG	Thu, Jul 9, 2015	42.32	43.57	42.28	42.28
3017	NASDAQ	GLNG	Wed, Jul 8, 2015	43.15	44.14	41.02	41.73
3016	NASDAQ	GLNG	Tue, Jul 7, 2015	43.01	43.78	40.81	43.62
3015	NASDAQ	GLNG	Mon, Jul 6, 2015	44.91	45.16	43.17	43.39
3014	NASDAQ	GLNG	Thu, Jul 2, 2015	46.04	46.19	44.21	45.56
3013	NASDAQ	GLNG	Wed, Jul 1, 2015	48.56	50.00	45.78	46.02
3012	NASDAQ	GLNG	Tue, Jun 30, 2015	47.36	47.74	46.51	46.80
3011	NASDAQ	GLNG	Mon, Jun 29, 2015	48.24	48.45	46.85	46.92
3010	NASDAQ	GLNG	Fri, Jun 26, 2015	49.31	50.07	48.46	48.73
3009	NASDAQ	GLNG	Thu, Jun 25, 2015	51.42	51.42	48.73	49.06
3008	NASDAQ	GLNG	Wed, Jun 24, 2015	50.44	51.89	50.23	50.85
3007	NASDAQ	GLNG	Tue, Jun 23, 2015	50.70	51.00	50.25	50.73
3006	NASDAQ	GLNG	Mon, Jun 22, 2015	50.83	51.25	49.94	50.24
3005	NASDAQ	GLNG	Fri, Jun 19, 2015	50.00	51.20	50.00	50.67
3004	NASDAQ	GLNG	Thu, Jun 18, 2015	50.97	51.17	49.66	50.35
3003	NASDAQ	GLNG	Wed, Jun 17, 2015	49.22	51.18	49.16	50.85
3002	NASDAQ	GLNG	Tue, Jun 16, 2015	47.75	49.56	47.75	49.00
3001	NASDAQ	GLNG	Mon, Jun 15, 2015	47.01	48.76	46.81	48.08
3000	NASDAQ	GLNG	Fri, Jun 12, 2015	47.30	48.64	47.09	47.45
2999	NASDAQ	GLNG	Thu, Jun 11, 2015	47.18	48.02	46.59	47.73
2998	NASDAQ	GLNG	Wed, Jun 10, 2015	47.47	47.67	46.71	47.36
2997	NASDAQ	GLNG	Tue, Jun 9, 2015	46.59	47.61	46.24	47.33
2996	NASDAQ	GLNG	Mon, Jun 8, 2015	48.04	48.50	46.06	46.51
2995	NASDAQ	GLNG	Fri, Jun 5, 2015	46.96	49.00	46.46	48.50
2994	NASDAQ	GLNG	Thu, Jun 4, 2015	47.11	47.83	46.63	47.07
2993	NASDAQ	GLNG	Wed, Jun 3, 2015	48.11	48.71	47.00	47.38
2992	NASDAQ	GLNG	Tue, Jun 2, 2015	48.17	49.21	48.11	48.22
2991	NASDAQ	GLNG	Mon, Jun 1, 2015	47.51	48.34	47.04	48.26
2990	NASDAQ	GLNG	Fri, May 29, 2015	49.41	49.68	47.41	47.51
2989	NASDAQ	GLNG	Thu, May 28, 2015	47.45	49.99	46.84	49.92
2988	NASDAQ	GLNG	Wed, May 27, 2015	47.42	48.34	46.55	47.85
2987	NASDAQ	GLNG	Tue, May 26, 2015	49.21	49.27	47.32	47.66
2986	NASDAQ	GLNG	Fri, May 22, 2015	49.42	49.57	48.46	49.46
2985	NASDAQ	GLNG	Thu, May 21, 2015	48.56	50.63	48.56	49.69
2984	NASDAQ	GLNG	Wed, May 20, 2015	48.34	49.05	47.84	48.76
2983	NASDAQ	GLNG	Tue, May 19, 2015	48.76	48.80	47.73	48.38
2982	NASDAQ	GLNG	Mon, May 18, 2015	48.16	49.42	47.71	49.00
2981	NASDAQ	GLNG	Fri, May 15, 2015	46.79	49.81	46.15	48.30
2980	NASDAQ	GLNG	Thu, May 14, 2015	46.12	46.69	45.41	46.62
2979	NASDAQ	GLNG	Wed, May 13, 2015	46.36	46.62	45.69	45.99
2978	NASDAQ	GLNG	Tue, May 12, 2015	46.23	46.97	46.04	46.06
2977	NASDAQ	GLNG	Mon, May 11, 2015	46.00	46.60	45.21	46.39
2976	NASDAQ	GLNG	Fri, May 8, 2015	47.21	47.79	45.50	46.08
2975	NASDAQ	GLNG	Thu, May 7, 2015	46.00	46.84	44.93	46.76
2974	NASDAQ	GLNG	Wed, May 6, 2015	45.04	46.74	44.95	45.84
2973	NASDAQ	GLNG	Tue, May 5, 2015	44.29	48.50	43.77	45.01
2972	NASDAQ	GLNG	Mon, May 4, 2015	36.37	37.68	36.23	37.64
2971	NASDAQ	GLNG	Fri, May 1, 2015	36.35	36.36	35.35	36.10
2970	NASDAQ	GLNG	Thu, Apr 30, 2015	36.15	36.48	35.03	36.00
2969	NASDAQ	GLNG	Wed, Apr 29, 2015	35.54	36.49	34.95	36.45
2968	NASDAQ	GLNG	Tue, Apr 28, 2015	34.79	35.82	34.68	35.53
2967	NASDAQ	GLNG	Mon, Apr 27, 2015	35.22	35.43	34.59	34.86
2966	NASDAQ	GLNG	Fri, Apr 24, 2015	35.63	35.78	34.87	35.24
2965	NASDAQ	GLNG	Thu, Apr 23, 2015	35.43	36.09	35.28	35.64
2964	NASDAQ	GLNG	Wed, Apr 22, 2015	34.78	35.67	34.52	35.48
2963	NASDAQ	GLNG	Tue, Apr 21, 2015	34.92	34.92	33.85	34.61
2962	NASDAQ	GLNG	Mon, Apr 20, 2015	34.93	35.36	34.54	34.90
2961	NASDAQ	GLNG	Fri, Apr 17, 2015	35.50	35.63	34.66	34.89
2960	NASDAQ	GLNG	Thu, Apr 16, 2015	36.55	36.56	35.12	35.81
2959	NASDAQ	GLNG	Wed, Apr 15, 2015	35.99	37.26	35.75	36.59
2958	NASDAQ	GLNG	Tue, Apr 14, 2015	35.03	36.39	35.03	35.93
2957	NASDAQ	GLNG	Mon, Apr 13, 2015	35.08	35.64	34.72	34.97
2956	NASDAQ	GLNG	Fri, Apr 10, 2015	34.06	35.11	33.90	34.98
2955	NASDAQ	GLNG	Thu, Apr 9, 2015	34.02	34.75	33.41	33.84
2954	NASDAQ	GLNG	Wed, Apr 8, 2015	34.71	35.71	33.81	33.97
2953	NASDAQ	GLNG	Tue, Apr 7, 2015	34.49	34.91	33.87	34.55
2952	NASDAQ	GLNG	Mon, Apr 6, 2015	33.44	34.72	33.44	34.56
2951	NASDAQ	GLNG	Thu, Apr 2, 2015	32.97	33.88	32.97	33.38
2950	NASDAQ	GLNG	Wed, Apr 1, 2015	33.43	34.00	33.09	33.17
2949	NASDAQ	GLNG	Tue, Mar 31, 2015	32.82	33.41	32.65	33.28
2948	NASDAQ	GLNG	Mon, Mar 30, 2015	33.85	34.27	32.84	33.19
2947	NASDAQ	GLNG	Fri, Mar 27, 2015	34.13	34.69	33.50	33.62
2946	NASDAQ	GLNG	Thu, Mar 26, 2015	35.36	35.73	34.37	34.54
2945	NASDAQ	GLNG	Wed, Mar 25, 2015	34.35	35.17	33.55	34.87
2944	NASDAQ	GLNG	Tue, Mar 24, 2015	34.62	35.03	33.67	34.14
2943	NASDAQ	GLNG	Mon, Mar 23, 2015	34.03	35.09	34.02	34.88
2942	NASDAQ	GLNG	Fri, Mar 20, 2015	34.96	35.47	34.03	34.05
2941	NASDAQ	GLNG	Thu, Mar 19, 2015	35.37	35.98	34.08	34.60
2940	NASDAQ	GLNG	Wed, Mar 18, 2015	35.51	36.34	35.32	36.05
2939	NASDAQ	GLNG	Tue, Mar 17, 2015	34.64	36.33	34.59	35.93
2938	NASDAQ	GLNG	Mon, Mar 16, 2015	34.14	35.12	33.16	34.97
2937	NASDAQ	GLNG	Fri, Mar 13, 2015	33.65	34.74	33.04	34.36
2936	NASDAQ	GLNG	Thu, Mar 12, 2015	32.35	33.89	32.35	33.38
2935	NASDAQ	GLNG	Wed, Mar 11, 2015	32.04	33.22	31.82	32.24
2934	NASDAQ	GLNG	Tue, Mar 10, 2015	31.37	32.34	31.30	32.15
2933	NASDAQ	GLNG	Mon, Mar 9, 2015	33.07	33.39	32.16	32.55
2932	NASDAQ	GLNG	Fri, Mar 6, 2015	34.90	34.96	33.10	33.30
2931	NASDAQ	GLNG	Thu, Mar 5, 2015	30.00	34.70	30.00	34.35
2930	NASDAQ	GLNG	Wed, Mar 4, 2015	29.45	29.87	28.88	29.51
2929	NASDAQ	GLNG	Tue, Mar 3, 2015	30.86	31.10	29.23	29.55
2928	NASDAQ	GLNG	Mon, Mar 2, 2015	30.53	31.12	30.13	30.88
2927	NASDAQ	GLNG	Fri, Feb 27, 2015	31.29	31.65	30.91	31.02
2926	NASDAQ	GLNG	Thu, Feb 26, 2015	32.44	32.44	30.53	31.37
2925	NASDAQ	GLNG	Wed, Feb 25, 2015	30.89	33.06	30.89	32.19
2924	NASDAQ	GLNG	Tue, Feb 24, 2015	31.00	31.36	30.56	31.24
2923	NASDAQ	GLNG	Mon, Feb 23, 2015	31.01	31.23	30.08	30.54
2922	NASDAQ	GLNG	Fri, Feb 20, 2015	31.90	32.29	30.88	31.32
2921	NASDAQ	GLNG	Thu, Feb 19, 2015	32.15	32.57	31.15	31.91
2920	NASDAQ	GLNG	Wed, Feb 18, 2015	32.55	33.65	32.32	32.78
2919	NASDAQ	GLNG	Tue, Feb 17, 2015	33.10	33.15	31.87	32.79
2918	NASDAQ	GLNG	Fri, Feb 13, 2015	31.22	33.14	30.99	33.07
2917	NASDAQ	GLNG	Thu, Feb 12, 2015	31.36	31.71	30.49	30.69
2916	NASDAQ	GLNG	Wed, Feb 11, 2015	30.48	31.85	30.02	31.09
2915	NASDAQ	GLNG	Tue, Feb 10, 2015	31.93	32.13	30.37	30.73
2914	NASDAQ	GLNG	Mon, Feb 9, 2015	32.63	33.17	31.57	31.73
2913	NASDAQ	GLNG	Fri, Feb 6, 2015	33.60	33.89	32.24	32.70
2912	NASDAQ	GLNG	Thu, Feb 5, 2015	31.62	34.07	31.56	33.45
2911	NASDAQ	GLNG	Wed, Feb 4, 2015	31.78	31.98	30.77	31.53
2910	NASDAQ	GLNG	Tue, Feb 3, 2015	31.39	32.86	31.23	32.33
2909	NASDAQ	GLNG	Mon, Feb 2, 2015	28.73	30.93	28.67	30.90
2908	NASDAQ	GLNG	Fri, Jan 30, 2015	29.17	29.29	27.72	28.36
2907	NASDAQ	GLNG	Thu, Jan 29, 2015	29.08	29.59	28.44	29.45
2906	NASDAQ	GLNG	Wed, Jan 28, 2015	30.45	30.50	28.84	28.93
2905	NASDAQ	GLNG	Tue, Jan 27, 2015	29.36	30.70	29.36	30.53
2904	NASDAQ	GLNG	Mon, Jan 26, 2015	29.00	30.52	28.93	30.35
2903	NASDAQ	GLNG	Fri, Jan 23, 2015	32.29	32.29	29.40	29.59
2902	NASDAQ	GLNG	Thu, Jan 22, 2015	31.21	31.22	29.53	30.12
2901	NASDAQ	GLNG	Wed, Jan 21, 2015	30.67	31.99	30.50	30.88
2900	NASDAQ	GLNG	Tue, Jan 20, 2015	30.81	31.08	29.89	30.35
2899	NASDAQ	GLNG	Fri, Jan 16, 2015	29.58	31.23	29.52	31.08
2898	NASDAQ	GLNG	Thu, Jan 15, 2015	29.75	30.63	29.27	29.61
2897	NASDAQ	GLNG	Wed, Jan 14, 2015	29.58	30.10	28.32	29.45
2896	NASDAQ	GLNG	Tue, Jan 13, 2015	31.65	31.97	29.99	30.10
2895	NASDAQ	GLNG	Mon, Jan 12, 2015	31.89	31.89	30.12	31.08
2894	NASDAQ	GLNG	Fri, Jan 9, 2015	32.16	32.32	30.86	31.71
2893	NASDAQ	GLNG	Thu, Jan 8, 2015	30.74	32.35	30.11	32.11
2892	NASDAQ	GLNG	Wed, Jan 7, 2015	31.95	32.60	30.17	30.24
2891	NASDAQ	GLNG	Tue, Jan 6, 2015	33.71	33.87	30.22	31.34
2890	NASDAQ	GLNG	Mon, Jan 5, 2015	35.88	35.99	33.11	33.71
2889	NASDAQ	GLNG	Fri, Jan 2, 2015	37.24	37.24	35.47	35.71
2888	NASDAQ	GLNG	Wed, Dec 31, 2014	34.50	37.12	33.93	36.47
2887	NASDAQ	GLNG	Tue, Dec 30, 2014	34.02	34.94	33.45	34.81
2886	NASDAQ	GLNG	Mon, Dec 29, 2014	35.85	36.29	33.44	34.27
2885	NASDAQ	GLNG	Fri, Dec 26, 2014	36.63	37.24	34.98	35.71
2884	NASDAQ	GLNG	Wed, Dec 24, 2014	35.93	38.06	35.79	36.67
2883	NASDAQ	GLNG	Tue, Dec 23, 2014	34.74	35.76	34.22	35.52
2882	NASDAQ	GLNG	Mon, Dec 22, 2014	36.00	36.10	33.86	34.65
2881	NASDAQ	GLNG	Fri, Dec 19, 2014	34.96	36.34	34.48	36.23
2880	NASDAQ	GLNG	Thu, Dec 18, 2014	35.30	36.39	34.44	35.09
2879	NASDAQ	GLNG	Wed, Dec 17, 2014	31.46	35.21	31.24	34.37
2878	NASDAQ	GLNG	Tue, Dec 16, 2014	32.87	33.53	31.21	31.44
2877	NASDAQ	GLNG	Mon, Dec 15, 2014	34.59	35.73	33.14	33.27
2876	NASDAQ	GLNG	Fri, Dec 12, 2014	35.78	36.17	34.31	34.68
2875	NASDAQ	GLNG	Thu, Dec 11, 2014	38.90	39.05	36.11	36.31
2874	NASDAQ	GLNG	Wed, Dec 10, 2014	39.92	40.08	38.37	38.46
2873	NASDAQ	GLNG	Tue, Dec 9, 2014	39.48	41.42	39.42	40.90
2872	NASDAQ	GLNG	Mon, Dec 8, 2014	41.09	42.52	38.50	40.05
2871	NASDAQ	GLNG	Fri, Dec 5, 2014	43.95	44.73	42.59	43.03
2870	NASDAQ	GLNG	Thu, Dec 4, 2014	43.05	44.61	42.66	44.13
2869	NASDAQ	GLNG	Wed, Dec 3, 2014	40.74	44.67	40.66	43.28
2868	NASDAQ	GLNG	Tue, Dec 2, 2014	40.45	43.57	40.17	41.32
2867	NASDAQ	GLNG	Mon, Dec 1, 2014	41.90	42.73	38.17	40.46
2866	NASDAQ	GLNG	Fri, Nov 28, 2014	47.01	48.00	39.82	41.52
2865	NASDAQ	GLNG	Wed, Nov 26, 2014	52.00	52.50	48.26	49.45
2864	NASDAQ	GLNG	Tue, Nov 25, 2014	52.83	53.54	51.92	52.23
2863	NASDAQ	GLNG	Mon, Nov 24, 2014	53.19	54.42	52.16	52.87
2862	NASDAQ	GLNG	Fri, Nov 21, 2014	54.68	55.46	52.45	52.88
2861	NASDAQ	GLNG	Thu, Nov 20, 2014	50.68	55.10	50.68	53.67
2860	NASDAQ	GLNG	Wed, Nov 19, 2014	50.47	52.50	50.34	50.88
2859	NASDAQ	GLNG	Tue, Nov 18, 2014	50.74	51.49	50.11	50.96
2858	NASDAQ	GLNG	Mon, Nov 17, 2014	48.39	51.18	47.77	50.44
2857	NASDAQ	GLNG	Fri, Nov 14, 2014	48.24	49.40	48.01	48.95
2856	NASDAQ	GLNG	Thu, Nov 13, 2014	50.94	51.08	49.10	49.24
2855	NASDAQ	GLNG	Wed, Nov 12, 2014	50.91	52.36	49.88	50.06
2854	NASDAQ	GLNG	Tue, Nov 11, 2014	52.09	52.39	50.50	51.31
2853	NASDAQ	GLNG	Mon, Nov 10, 2014	51.21	53.03	51.14	52.17
2852	NASDAQ	GLNG	Fri, Nov 7, 2014	50.97	51.73	50.57	51.03
2851	NASDAQ	GLNG	Thu, Nov 6, 2014	51.50	51.80	49.87	50.72
2850	NASDAQ	GLNG	Wed, Nov 5, 2014	52.85	53.41	51.34	51.44
2849	NASDAQ	GLNG	Tue, Nov 4, 2014	55.50	55.75	51.33	52.34
2848	NASDAQ	GLNG	Mon, Nov 3, 2014	55.74	57.53	55.23	56.02
2847	NASDAQ	GLNG	Fri, Oct 31, 2014	54.84	56.23	53.33	56.11
2846	NASDAQ	GLNG	Thu, Oct 30, 2014	53.07	54.44	52.78	54.25
2845	NASDAQ	GLNG	Wed, Oct 29, 2014	52.90	54.72	52.50	53.38
2844	NASDAQ	GLNG	Tue, Oct 28, 2014	52.32	53.23	51.89	53.06
2843	NASDAQ	GLNG	Mon, Oct 27, 2014	53.68	54.29	50.97	51.90
2842	NASDAQ	GLNG	Fri, Oct 24, 2014	53.91	54.74	53.02	54.62
2841	NASDAQ	GLNG	Thu, Oct 23, 2014	54.44	56.16	52.87	53.66
2840	NASDAQ	GLNG	Wed, Oct 22, 2014	54.61	54.99	52.34	52.52
2839	NASDAQ	GLNG	Tue, Oct 21, 2014	51.77	54.95	51.68	54.85
2838	NASDAQ	GLNG	Mon, Oct 20, 2014	51.00	52.53	50.02	51.44
2837	NASDAQ	GLNG	Fri, Oct 17, 2014	49.21	52.98	49.20	51.54
2836	NASDAQ	GLNG	Thu, Oct 16, 2014	44.09	50.76	44.09	48.81
2835	NASDAQ	GLNG	Wed, Oct 15, 2014	44.59	46.90	42.52	46.25
2834	NASDAQ	GLNG	Tue, Oct 14, 2014	46.34	49.59	43.82	45.81
2833	NASDAQ	GLNG	Mon, Oct 13, 2014	51.49	52.70	46.02	46.17
2832	NASDAQ	GLNG	Fri, Oct 10, 2014	50.85	54.41	49.28	51.49
2831	NASDAQ	GLNG	Thu, Oct 9, 2014	58.68	59.16	51.73	52.10
2830	NASDAQ	GLNG	Wed, Oct 8, 2014	61.28	61.70	57.05	59.03
2829	NASDAQ	GLNG	Tue, Oct 7, 2014	62.13	62.58	60.23	61.58
2828	NASDAQ	GLNG	Mon, Oct 6, 2014	63.27	63.99	62.18	62.62
2827	NASDAQ	GLNG	Fri, Oct 3, 2014	62.71	63.90	62.36	63.28
2826	NASDAQ	GLNG	Thu, Oct 2, 2014	64.00	64.44	60.48	62.25
2825	NASDAQ	GLNG	Wed, Oct 1, 2014	66.19	67.17	63.33	64.23
2824	NASDAQ	GLNG	Tue, Sep 30, 2014	67.78	67.98	65.64	66.40
2823	NASDAQ	GLNG	Mon, Sep 29, 2014	67.70	68.49	67.00	67.65
2822	NASDAQ	GLNG	Fri, Sep 26, 2014	68.11	68.51	66.82	68.06
2821	NASDAQ	GLNG	Thu, Sep 25, 2014	70.40	71.01	67.84	68.38
2820	NASDAQ	GLNG	Wed, Sep 24, 2014	69.31	70.76	68.44	70.34
2819	NASDAQ	GLNG	Tue, Sep 23, 2014	71.00	71.28	69.27	69.47
2818	NASDAQ	GLNG	Mon, Sep 22, 2014	71.85	72.49	70.68	71.01
2817	NASDAQ	GLNG	Fri, Sep 19, 2014	74.25	74.44	71.81	72.50
2816	NASDAQ	GLNG	Thu, Sep 18, 2014	71.26	72.42	70.37	71.20
2815	NASDAQ	GLNG	Wed, Sep 17, 2014	70.28	72.92	69.87	71.25
2814	NASDAQ	GLNG	Tue, Sep 16, 2014	68.65	70.69	68.28	70.58
2813	NASDAQ	GLNG	Mon, Sep 15, 2014	67.48	68.37	67.14	68.33
2812	NASDAQ	GLNG	Fri, Sep 12, 2014	65.03	68.09	64.88	67.56
2811	NASDAQ	GLNG	Thu, Sep 11, 2014	64.52	65.62	64.29	65.24
2810	NASDAQ	GLNG	Wed, Sep 10, 2014	62.58	65.86	61.73	64.96
2809	NASDAQ	GLNG	Tue, Sep 9, 2014	60.86	64.00	60.76	62.71
2808	NASDAQ	GLNG	Mon, Sep 8, 2014	59.05	61.62	58.66	61.35
2807	NASDAQ	GLNG	Fri, Sep 5, 2014	57.80	60.07	57.55	59.42
2806	NASDAQ	GLNG	Thu, Sep 4, 2014	61.79	62.83	60.22	60.34
2805	NASDAQ	GLNG	Wed, Sep 3, 2014	61.79	62.17	61.59	61.77
2804	NASDAQ	GLNG	Tue, Sep 2, 2014	62.83	63.20	61.20	61.56
2803	NASDAQ	GLNG	Fri, Aug 29, 2014	61.06	63.09	60.23	63.00
2802	NASDAQ	GLNG	Thu, Aug 28, 2014	63.74	63.76	60.88	61.32
2801	NASDAQ	GLNG	Wed, Aug 27, 2014	65.75	65.85	63.24	64.01
2800	NASDAQ	GLNG	Tue, Aug 26, 2014	64.64	67.76	64.27	65.75
2799	NASDAQ	GLNG	Mon, Aug 25, 2014	64.40	66.18	64.07	64.64
2798	NASDAQ	GLNG	Fri, Aug 22, 2014	64.44	64.73	63.68	64.33
2797	NASDAQ	GLNG	Thu, Aug 21, 2014	65.15	65.26	64.23	64.55
2796	NASDAQ	GLNG	Wed, Aug 20, 2014	64.94	65.91	64.76	65.17
2795	NASDAQ	GLNG	Tue, Aug 19, 2014	63.58	65.16	63.55	64.86
2794	NASDAQ	GLNG	Mon, Aug 18, 2014	63.63	64.73	63.44	64.27
2793	NASDAQ	GLNG	Fri, Aug 15, 2014	63.36	63.82	62.49	63.40
2792	NASDAQ	GLNG	Thu, Aug 14, 2014	62.56	64.39	62.52	63.36
2791	NASDAQ	GLNG	Wed, Aug 13, 2014	61.90	63.12	61.74	62.91
2790	NASDAQ	GLNG	Tue, Aug 12, 2014	61.83	62.40	61.43	61.75
2789	NASDAQ	GLNG	Mon, Aug 11, 2014	61.31	62.37	61.21	62.17
2788	NASDAQ	GLNG	Fri, Aug 8, 2014	60.40	61.00	59.97	60.96
2787	NASDAQ	GLNG	Thu, Aug 7, 2014	59.87	60.95	59.55	60.25
2786	NASDAQ	GLNG	Wed, Aug 6, 2014	60.19	60.62	59.31	59.76
2785	NASDAQ	GLNG	Tue, Aug 5, 2014	62.38	62.54	60.44	60.84
2784	NASDAQ	GLNG	Mon, Aug 4, 2014	61.78	62.75	61.44	62.31
2783	NASDAQ	GLNG	Fri, Aug 1, 2014	61.33	62.39	60.94	62.04
2782	NASDAQ	GLNG	Thu, Jul 31, 2014	62.21	62.90	61.35	61.61
2781	NASDAQ	GLNG	Wed, Jul 30, 2014	63.50	65.00	62.49	62.93
2780	NASDAQ	GLNG	Tue, Jul 29, 2014	62.00	64.13	61.58	63.38
2779	NASDAQ	GLNG	Mon, Jul 28, 2014	62.50	62.89	62.01	62.16
2778	NASDAQ	GLNG	Fri, Jul 25, 2014	60.99	62.94	60.56	62.79
2777	NASDAQ	GLNG	Thu, Jul 24, 2014	61.32	61.43	60.59	61.19
2776	NASDAQ	GLNG	Wed, Jul 23, 2014	61.99	61.99	61.03	61.38
2775	NASDAQ	GLNG	Tue, Jul 22, 2014	60.93	61.75	60.52	61.53
2774	NASDAQ	GLNG	Mon, Jul 21, 2014	60.06	61.07	59.69	60.82
2773	NASDAQ	GLNG	Fri, Jul 18, 2014	59.73	60.72	59.45	60.36
2772	NASDAQ	GLNG	Thu, Jul 17, 2014	60.16	60.77	59.70	59.90
2771	NASDAQ	GLNG	Wed, Jul 16, 2014	58.38	60.18	58.38	60.14
2770	NASDAQ	GLNG	Tue, Jul 15, 2014	59.42	59.85	57.56	58.35
2769	NASDAQ	GLNG	Mon, Jul 14, 2014	59.43	60.27	58.93	59.74
2768	NASDAQ	GLNG	Fri, Jul 11, 2014	58.57	59.43	58.33	59.31
2767	NASDAQ	GLNG	Thu, Jul 10, 2014	58.45	59.21	57.64	58.86
2766	NASDAQ	GLNG	Wed, Jul 9, 2014	58.70	59.30	58.22	59.24
2765	NASDAQ	GLNG	Tue, Jul 8, 2014	58.18	59.03	57.92	58.68
2764	NASDAQ	GLNG	Mon, Jul 7, 2014	61.95	61.95	58.56	58.95
2763	NASDAQ	GLNG	Thu, Jul 3, 2014	59.00	61.63	58.98	60.42
2762	NASDAQ	GLNG	Wed, Jul 2, 2014	60.47	60.53	58.42	58.97
2761	NASDAQ	GLNG	Tue, Jul 1, 2014	60.73	60.75	59.34	60.54
2760	NASDAQ	GLNG	Mon, Jun 30, 2014	59.55	60.28	58.86	60.10
2759	NASDAQ	GLNG	Fri, Jun 27, 2014	59.27	59.96	58.57	59.60
2758	NASDAQ	GLNG	Thu, Jun 26, 2014	59.29	60.17	58.32	59.35
2757	NASDAQ	GLNG	Wed, Jun 25, 2014	54.32	60.39	54.25	59.76
2756	NASDAQ	GLNG	Tue, Jun 24, 2014	56.26	56.70	55.18	55.30
2755	NASDAQ	GLNG	Mon, Jun 23, 2014	56.03	56.57	55.58	56.41
2754	NASDAQ	GLNG	Fri, Jun 20, 2014	56.03	56.58	54.85	56.49
2753	NASDAQ	GLNG	Thu, Jun 19, 2014	54.95	57.24	54.60	55.51
2752	NASDAQ	GLNG	Wed, Jun 18, 2014	54.91	57.80	54.58	54.91
2751	NASDAQ	GLNG	Tue, Jun 17, 2014	52.20	54.80	52.02	54.39
2750	NASDAQ	GLNG	Mon, Jun 16, 2014	51.83	52.97	51.54	52.51
2749	NASDAQ	GLNG	Fri, Jun 13, 2014	50.46	51.90	49.77	51.87
2748	NASDAQ	GLNG	Thu, Jun 12, 2014	49.55	50.61	49.02	50.56
2747	NASDAQ	GLNG	Wed, Jun 11, 2014	48.63	49.79	48.19	49.54
2746	NASDAQ	GLNG	Tue, Jun 10, 2014	48.40	49.07	48.05	48.89
2745	NASDAQ	GLNG	Mon, Jun 9, 2014	47.22	49.05	47.12	48.66
2744	NASDAQ	GLNG	Fri, Jun 6, 2014	47.25	47.52	46.94	47.28
2743	NASDAQ	GLNG	Thu, Jun 5, 2014	47.10	47.30	46.77	47.20
2742	NASDAQ	GLNG	Wed, Jun 4, 2014	47.08	47.39	46.42	47.10
2741	NASDAQ	GLNG	Tue, Jun 3, 2014	47.05	48.02	46.65	47.54
2740	NASDAQ	GLNG	Mon, Jun 2, 2014	46.43	46.99	46.43	46.94
2739	NASDAQ	GLNG	Fri, May 30, 2014	46.65	46.80	45.99	46.55
2738	NASDAQ	GLNG	Thu, May 29, 2014	46.52	47.50	45.52	46.75
2737	NASDAQ	GLNG	Wed, May 28, 2014	43.25	47.11	43.25	46.35
2736	NASDAQ	GLNG	Tue, May 27, 2014	43.49	44.14	42.76	43.11
2735	NASDAQ	GLNG	Fri, May 23, 2014	43.51	44.08	43.34	43.94
2734	NASDAQ	GLNG	Thu, May 22, 2014	44.10	44.11	43.27	43.70
2733	NASDAQ	GLNG	Wed, May 21, 2014	43.88	43.97	43.36	43.71
2732	NASDAQ	GLNG	Tue, May 20, 2014	44.11	44.20	43.30	43.59
2731	NASDAQ	GLNG	Mon, May 19, 2014	43.79	44.25	43.62	44.11
2730	NASDAQ	GLNG	Fri, May 16, 2014	43.98	44.25	43.52	43.71
2729	NASDAQ	GLNG	Thu, May 15, 2014	44.07	44.17	42.86	44.07
2728	NASDAQ	GLNG	Wed, May 14, 2014	44.71	45.05	44.27	44.36
2727	NASDAQ	GLNG	Tue, May 13, 2014	44.44	45.20	44.25	44.54
2726	NASDAQ	GLNG	Mon, May 12, 2014	45.02	45.22	44.52	44.70
2725	NASDAQ	GLNG	Fri, May 9, 2014	43.75	44.95	43.50	44.75
2724	NASDAQ	GLNG	Thu, May 8, 2014	44.79	45.02	43.63	43.69
2723	NASDAQ	GLNG	Wed, May 7, 2014	45.70	45.70	44.52	44.88
2722	NASDAQ	GLNG	Tue, May 6, 2014	45.00	45.62	44.77	45.42
2721	NASDAQ	GLNG	Mon, May 5, 2014	44.47	45.19	44.02	45.09
2720	NASDAQ	GLNG	Fri, May 2, 2014	44.10	45.00	44.02	44.43
2719	NASDAQ	GLNG	Thu, May 1, 2014	44.10	45.13	43.75	44.09
2718	NASDAQ	GLNG	Wed, Apr 30, 2014	45.52	45.52	43.95	44.18
2717	NASDAQ	GLNG	Tue, Apr 29, 2014	43.64	45.32	43.42	44.70
2716	NASDAQ	GLNG	Mon, Apr 28, 2014	43.71	43.99	42.56	43.31
2715	NASDAQ	GLNG	Fri, Apr 25, 2014	43.65	44.23	43.41	43.65
2714	NASDAQ	GLNG	Thu, Apr 24, 2014	44.26	44.27	43.60	43.91
2713	NASDAQ	GLNG	Wed, Apr 23, 2014	45.03	45.24	43.88	43.94
2712	NASDAQ	GLNG	Tue, Apr 22, 2014	44.46	45.30	44.28	44.81
2711	NASDAQ	GLNG	Mon, Apr 21, 2014	45.97	46.27	44.16	44.41
2710	NASDAQ	GLNG	Thu, Apr 17, 2014	46.00	46.70	45.50	46.47
2709	NASDAQ	GLNG	Wed, Apr 16, 2014	45.50	46.30	45.08	45.77
2708	NASDAQ	GLNG	Tue, Apr 15, 2014	43.21	45.27	42.85	45.08
2707	NASDAQ	GLNG	Mon, Apr 14, 2014	42.55	43.23	42.27	42.76
2706	NASDAQ	GLNG	Fri, Apr 11, 2014	41.11	43.13	40.81	42.33
2705	NASDAQ	GLNG	Thu, Apr 10, 2014	41.54	42.74	41.20	41.29
2704	NASDAQ	GLNG	Wed, Apr 9, 2014	41.27	41.53	40.59	41.29
2703	NASDAQ	GLNG	Tue, Apr 8, 2014	40.68	41.46	39.93	41.10
2702	NASDAQ	GLNG	Mon, Apr 7, 2014	41.41	41.84	40.32	40.40
2701	NASDAQ	GLNG	Fri, Apr 4, 2014	42.14	42.66	41.23	41.39
2700	NASDAQ	GLNG	Thu, Apr 3, 2014	42.55	42.83	41.33	42.08
2699	NASDAQ	GLNG	Wed, Apr 2, 2014	41.83	42.75	41.63	42.38
2698	NASDAQ	GLNG	Tue, Apr 1, 2014	41.91	42.13	41.17	41.53
2697	NASDAQ	GLNG	Mon, Mar 31, 2014	42.00	42.00	41.45	41.69
2696	NASDAQ	GLNG	Fri, Mar 28, 2014	42.13	42.41	41.45	41.79
2695	NASDAQ	GLNG	Thu, Mar 27, 2014	42.00	42.19	41.26	41.55
2694	NASDAQ	GLNG	Wed, Mar 26, 2014	43.28	43.94	41.68	42.04
2693	NASDAQ	GLNG	Tue, Mar 25, 2014	43.36	43.63	42.39	42.89
2692	NASDAQ	GLNG	Mon, Mar 24, 2014	43.06	43.52	42.44	42.99
2691	NASDAQ	GLNG	Fri, Mar 21, 2014	40.78	43.17	40.59	43.04
2690	NASDAQ	GLNG	Thu, Mar 20, 2014	40.21	40.87	39.73	40.85
2689	NASDAQ	GLNG	Wed, Mar 19, 2014	40.36	40.71	40.04	40.32
2688	NASDAQ	GLNG	Tue, Mar 18, 2014	40.93	40.94	40.16	40.21
2687	NASDAQ	GLNG	Mon, Mar 17, 2014	39.48	40.93	39.38	40.55
2686	NASDAQ	GLNG	Fri, Mar 14, 2014	39.10	39.69	38.95	39.16
2685	NASDAQ	GLNG	Thu, Mar 13, 2014	39.35	39.37	38.55	38.93
2684	NASDAQ	GLNG	Wed, Mar 12, 2014	38.69	39.56	37.47	38.97
2683	NASDAQ	GLNG	Tue, Mar 11, 2014	39.26	39.93	38.61	38.76
2682	NASDAQ	GLNG	Mon, Mar 10, 2014	39.36	39.90	38.96	39.36
2681	NASDAQ	GLNG	Fri, Mar 7, 2014	38.18	40.33	39.46	39.69
2680	NASDAQ	GLNG	Thu, Mar 6, 2014	41.00	41.20	39.10	40.03
2679	NASDAQ	GLNG	Wed, Mar 5, 2014	37.22	40.74	37.13	40.58
2678	NASDAQ	GLNG	Tue, Mar 4, 2014	38.76	40.77	37.41	37.55
2677	NASDAQ	GLNG	Mon, Mar 3, 2014	37.83	38.76	36.02	38.17
2676	NASDAQ	GLNG	Fri, Feb 28, 2014	34.40	37.40	33.54	36.60
2675	NASDAQ	GLNG	Thu, Feb 27, 2014	34.25	34.44	33.52	33.76
2674	NASDAQ	GLNG	Wed, Feb 26, 2014	34.13	34.44	33.44	34.26
2673	NASDAQ	GLNG	Tue, Feb 25, 2014	34.50	34.50	33.54	34.05
2672	NASDAQ	GLNG	Mon, Feb 24, 2014	33.75	34.61	33.75	34.34
2671	NASDAQ	GLNG	Fri, Feb 21, 2014	34.21	34.48	33.59	33.64
2670	NASDAQ	GLNG	Thu, Feb 20, 2014	33.89	34.30	33.55	34.26
2669	NASDAQ	GLNG	Wed, Feb 19, 2014	34.97	35.18	33.85	33.91
2668	NASDAQ	GLNG	Tue, Feb 18, 2014	35.36	35.49	34.37	34.92
2667	NASDAQ	GLNG	Fri, Feb 14, 2014	34.88	35.42	34.61	35.16
2666	NASDAQ	GLNG	Thu, Feb 13, 2014	35.00	35.27	34.75	34.83
2665	NASDAQ	GLNG	Wed, Feb 12, 2014	34.59	35.36	34.52	34.99
2664	NASDAQ	GLNG	Tue, Feb 11, 2014	34.21	34.61	34.05	34.41
2663	NASDAQ	GLNG	Mon, Feb 10, 2014	35.50	35.90	33.75	33.98
2662	NASDAQ	GLNG	Fri, Feb 7, 2014	35.50	35.81	34.89	35.54
2661	NASDAQ	GLNG	Thu, Feb 6, 2014	33.38	35.25	33.38	35.15
2660	NASDAQ	GLNG	Wed, Feb 5, 2014	34.52	34.62	33.84	34.10
2659	NASDAQ	GLNG	Tue, Feb 4, 2014	34.29	34.93	34.27	34.50
2658	NASDAQ	GLNG	Mon, Feb 3, 2014	35.58	35.93	34.14	34.20
2657	NASDAQ	GLNG	Fri, Jan 31, 2014	35.32	35.77	34.61	35.51
2656	NASDAQ	GLNG	Thu, Jan 30, 2014	35.41	35.63	34.80	35.33
2655	NASDAQ	GLNG	Wed, Jan 29, 2014	34.19	34.62	33.70	34.39
2654	NASDAQ	GLNG	Tue, Jan 28, 2014	34.19	34.90	33.94	34.56
2653	NASDAQ	GLNG	Mon, Jan 27, 2014	34.29	34.36	33.35	34.01
2652	NASDAQ	GLNG	Fri, Jan 24, 2014	35.30	35.30	34.26	34.46
2651	NASDAQ	GLNG	Thu, Jan 23, 2014	36.81	37.18	35.10	35.56
2650	NASDAQ	GLNG	Wed, Jan 22, 2014	37.92	38.00	36.85	36.95
2649	NASDAQ	GLNG	Tue, Jan 21, 2014	37.55	38.00	37.41	37.71
2648	NASDAQ	GLNG	Fri, Jan 17, 2014	36.60	37.61	36.41	37.40
2647	NASDAQ	GLNG	Thu, Jan 16, 2014	35.22	36.55	35.21	36.49
2646	NASDAQ	GLNG	Wed, Jan 15, 2014	35.43	35.83	35.25	35.47
2645	NASDAQ	GLNG	Tue, Jan 14, 2014	35.81	36.06	35.12	35.45
2644	NASDAQ	GLNG	Mon, Jan 13, 2014	36.13	36.58	35.50	35.62
2643	NASDAQ	GLNG	Fri, Jan 10, 2014	36.02	36.58	35.84	36.37
2642	NASDAQ	GLNG	Thu, Jan 9, 2014	36.72	36.98	35.87	35.96
2641	NASDAQ	GLNG	Wed, Jan 8, 2014	36.37	36.99	36.26	36.61
2640	NASDAQ	GLNG	Tue, Jan 7, 2014	36.09	36.53	35.69	36.50
2639	NASDAQ	GLNG	Mon, Jan 6, 2014	36.54	36.57	35.56	35.74
2638	NASDAQ	GLNG	Fri, Jan 3, 2014	35.98	36.57	35.91	36.37
2637	NASDAQ	GLNG	Thu, Jan 2, 2014	36.21	36.23	35.23	35.71
2636	NASDAQ	GLNG	Tue, Dec 31, 2013	36.10	36.44	35.53	36.29
2635	NASDAQ	GLNG	Mon, Dec 30, 2013	36.02	36.32	35.83	36.13
2634	NASDAQ	GLNG	Fri, Dec 27, 2013	36.03	36.09	35.42	36.04
2633	NASDAQ	GLNG	Thu, Dec 26, 2013	36.64	36.64	35.66	35.80
2632	NASDAQ	GLNG	Tue, Dec 24, 2013	35.90	36.43	35.76	36.34
2631	NASDAQ	GLNG	Mon, Dec 23, 2013	35.33	35.96	35.13	35.74
2630	NASDAQ	GLNG	Fri, Dec 20, 2013	34.43	35.38	34.17	35.15
2629	NASDAQ	GLNG	Thu, Dec 19, 2013	34.01	34.33	33.89	34.26
2628	NASDAQ	GLNG	Wed, Dec 18, 2013	34.06	34.64	33.69	34.35
2627	NASDAQ	GLNG	Tue, Dec 17, 2013	33.54	34.03	33.07	33.98
2626	NASDAQ	GLNG	Mon, Dec 16, 2013	34.30	34.52	33.29	33.54
2625	NASDAQ	GLNG	Fri, Dec 13, 2013	34.21	34.38	33.83	34.19
2624	NASDAQ	GLNG	Thu, Dec 12, 2013	33.83	34.53	33.50	34.29
2623	NASDAQ	GLNG	Wed, Dec 11, 2013	34.62	34.76	33.77	33.93
2622	NASDAQ	GLNG	Tue, Dec 10, 2013	35.86	35.86	34.16	34.75
2621	NASDAQ	GLNG	Mon, Dec 9, 2013	35.99	36.03	35.56	35.69
2620	NASDAQ	GLNG	Fri, Dec 6, 2013	36.25	36.50	35.70	35.80
2619	NASDAQ	GLNG	Thu, Dec 5, 2013	35.60	36.08	35.01	36.02
2618	NASDAQ	GLNG	Wed, Dec 4, 2013	35.47	35.68	34.34	35.51
2617	NASDAQ	GLNG	Tue, Dec 3, 2013	35.98	36.08	35.47	35.89
2616	NASDAQ	GLNG	Mon, Dec 2, 2013	36.38	36.71	35.78	35.80
2615	NASDAQ	GLNG	Fri, Nov 29, 2013	35.95	36.88	35.88	36.33
2614	NASDAQ	GLNG	Wed, Nov 27, 2013	36.60	37.47	35.52	36.21
2613	NASDAQ	GLNG	Tue, Nov 26, 2013	37.05	37.45	36.21	36.34
2612	NASDAQ	GLNG	Mon, Nov 25, 2013	37.83	37.83	36.69	37.01
2611	NASDAQ	GLNG	Fri, Nov 22, 2013	37.76	37.97	36.27	37.70
2610	NASDAQ	GLNG	Thu, Nov 21, 2013	38.26	38.29	37.07	37.72
2609	NASDAQ	GLNG	Wed, Nov 20, 2013	38.68	38.96	38.13	38.30
2608	NASDAQ	GLNG	Tue, Nov 19, 2013	39.39	39.46	38.34	38.39
2607	NASDAQ	GLNG	Mon, Nov 18, 2013	40.01	40.37	39.13	39.55
2606	NASDAQ	GLNG	Fri, Nov 15, 2013	38.92	40.10	38.65	40.04
2605	NASDAQ	GLNG	Thu, Nov 14, 2013	38.72	38.97	38.41	38.59
2604	NASDAQ	GLNG	Wed, Nov 13, 2013	37.87	39.10	37.87	38.64
2603	NASDAQ	GLNG	Tue, Nov 12, 2013	38.31	38.97	37.97	38.04
2602	NASDAQ	GLNG	Mon, Nov 11, 2013	37.66	38.47	37.53	38.35
2601	NASDAQ	GLNG	Fri, Nov 8, 2013	36.59	37.58	36.48	37.54
2600	NASDAQ	GLNG	Thu, Nov 7, 2013	38.10	38.10	36.44	36.61
2599	NASDAQ	GLNG	Wed, Nov 6, 2013	38.19	38.31	37.68	38.00
2598	NASDAQ	GLNG	Tue, Nov 5, 2013	37.78	38.29	37.40	38.01
2597	NASDAQ	GLNG	Mon, Nov 4, 2013	37.39	37.99	36.82	37.96
2596	NASDAQ	GLNG	Fri, Nov 1, 2013	37.20	37.36	36.85	37.23
2595	NASDAQ	GLNG	Thu, Oct 31, 2013	37.35	37.51	36.53	37.13
2594	NASDAQ	GLNG	Wed, Oct 30, 2013	37.21	37.61	36.90	37.18
2593	NASDAQ	GLNG	Tue, Oct 29, 2013	37.24	37.37	36.82	37.08
2592	NASDAQ	GLNG	Mon, Oct 28, 2013	37.44	37.49	36.85	36.97
2591	NASDAQ	GLNG	Fri, Oct 25, 2013	37.34	37.74	36.80	37.53
2590	NASDAQ	GLNG	Thu, Oct 24, 2013	37.50	37.50	36.83	37.05
2589	NASDAQ	GLNG	Wed, Oct 23, 2013	37.68	37.76	37.03	37.23
2588	NASDAQ	GLNG	Tue, Oct 22, 2013	36.71	37.85	36.60	37.78
2587	NASDAQ	GLNG	Mon, Oct 21, 2013	36.62	37.08	36.43	36.57
2586	NASDAQ	GLNG	Fri, Oct 18, 2013	36.26	36.78	36.16	36.58
2585	NASDAQ	GLNG	Thu, Oct 17, 2013	35.72	36.31	35.45	36.04
2584	NASDAQ	GLNG	Wed, Oct 16, 2013	35.49	36.03	35.28	35.92
2583	NASDAQ	GLNG	Tue, Oct 15, 2013	35.65	35.68	35.06	35.19
2582	NASDAQ	GLNG	Mon, Oct 14, 2013	36.01	36.30	35.40	35.87
2581	NASDAQ	GLNG	Fri, Oct 11, 2013	35.88	36.67	35.66	36.13
2580	NASDAQ	GLNG	Thu, Oct 10, 2013	35.44	36.64	35.31	36.14
2579	NASDAQ	GLNG	Wed, Oct 9, 2013	36.40	36.45	34.81	35.09
2578	NASDAQ	GLNG	Tue, Oct 8, 2013	37.85	37.92	36.37	36.45
2577	NASDAQ	GLNG	Mon, Oct 7, 2013	38.19	38.33	37.50	37.67
2576	NASDAQ	GLNG	Fri, Oct 4, 2013	38.44	38.62	38.15	38.35
2575	NASDAQ	GLNG	Thu, Oct 3, 2013	38.70	38.81	37.99	38.45
2574	NASDAQ	GLNG	Wed, Oct 2, 2013	38.21	38.66	37.85	38.63
2573	NASDAQ	GLNG	Tue, Oct 1, 2013	37.67	38.56	37.25	38.36
2572	NASDAQ	GLNG	Mon, Sep 30, 2013	38.00	38.28	37.17	37.67
2571	NASDAQ	GLNG	Fri, Sep 27, 2013	38.31	38.53	37.80	38.53
2570	NASDAQ	GLNG	Thu, Sep 26, 2013	39.41	39.92	37.73	38.34
2569	NASDAQ	GLNG	Wed, Sep 25, 2013	38.45	39.36	38.30	39.20
2568	NASDAQ	GLNG	Tue, Sep 24, 2013	37.66	38.78	37.52	38.31
2567	NASDAQ	GLNG	Mon, Sep 23, 2013	37.19	37.46	36.70	37.41
2566	NASDAQ	GLNG	Fri, Sep 20, 2013	38.20	38.25	36.75	37.14
2565	NASDAQ	GLNG	Thu, Sep 19, 2013	37.73	38.44	37.51	38.32
2564	NASDAQ	GLNG	Wed, Sep 18, 2013	37.84	37.84	36.73	37.73
2563	NASDAQ	GLNG	Tue, Sep 17, 2013	37.94	37.99	37.44	37.84
2562	NASDAQ	GLNG	Mon, Sep 16, 2013	38.38	38.50	37.67	37.88
2561	NASDAQ	GLNG	Fri, Sep 13, 2013	37.81	37.98	37.63	37.89
2560	NASDAQ	GLNG	Thu, Sep 12, 2013	37.69	37.77	37.26	37.72
2559	NASDAQ	GLNG	Wed, Sep 11, 2013	37.83	38.20	37.07	37.60
2558	NASDAQ	GLNG	Tue, Sep 10, 2013	38.34	38.76	38.13	38.19
2557	NASDAQ	GLNG	Mon, Sep 9, 2013	37.02	38.04	36.90	38.04
2556	NASDAQ	GLNG	Fri, Sep 6, 2013	37.62	37.74	36.97	37.03
2555	NASDAQ	GLNG	Thu, Sep 5, 2013	37.00	37.59	37.00	37.26
2554	NASDAQ	GLNG	Wed, Sep 4, 2013	37.30	37.40	36.73	36.99
2553	NASDAQ	GLNG	Tue, Sep 3, 2013	38.04	38.07	36.65	37.12
2552	NASDAQ	GLNG	Fri, Aug 30, 2013	38.46	38.58	37.04	37.37
2551	NASDAQ	GLNG	Thu, Aug 29, 2013	38.99	39.36	38.37	38.49
2550	NASDAQ	GLNG	Wed, Aug 28, 2013	38.83	39.17	38.38	38.56
2549	NASDAQ	GLNG	Tue, Aug 27, 2013	39.53	39.59	38.52	38.56
2548	NASDAQ	GLNG	Mon, Aug 26, 2013	39.16	39.92	38.76	39.62
2547	NASDAQ	GLNG	Fri, Aug 23, 2013	39.44	39.44	38.53	38.89
2546	NASDAQ	GLNG	Thu, Aug 22, 2013	39.00	39.42	38.47	39.14
2545	NASDAQ	GLNG	Wed, Aug 21, 2013	38.21	38.95	37.90	38.76
2544	NASDAQ	GLNG	Tue, Aug 20, 2013	36.88	38.80	36.88	38.29
2543	NASDAQ	GLNG	Mon, Aug 19, 2013	38.07	38.12	37.06	37.19
2542	NASDAQ	GLNG	Fri, Aug 16, 2013	38.31	38.35	37.74	37.90
2541	NASDAQ	GLNG	Thu, Aug 15, 2013	38.10	38.78	37.75	38.12
2540	NASDAQ	GLNG	Wed, Aug 14, 2013	37.91	38.62	37.75	38.43
2539	NASDAQ	GLNG	Tue, Aug 13, 2013	38.15	38.15	37.15	37.92
2538	NASDAQ	GLNG	Mon, Aug 12, 2013	37.88	37.94	37.38	37.85
2537	NASDAQ	GLNG	Fri, Aug 9, 2013	37.96	38.71	37.62	37.87
2536	NASDAQ	GLNG	Thu, Aug 8, 2013	36.81	38.00	36.65	37.83
2535	NASDAQ	GLNG	Wed, Aug 7, 2013	36.30	36.55	35.77	36.49
2534	NASDAQ	GLNG	Tue, Aug 6, 2013	36.40	36.87	36.00	36.23
2533	NASDAQ	GLNG	Mon, Aug 5, 2013	35.70	38.00	35.70	36.53
2532	NASDAQ	GLNG	Fri, Aug 2, 2013	35.39	35.39	34.61	35.22
2531	NASDAQ	GLNG	Thu, Aug 1, 2013	34.66	35.42	34.53	35.28
2530	NASDAQ	GLNG	Wed, Jul 31, 2013	35.36	35.69	34.46	34.53
2529	NASDAQ	GLNG	Tue, Jul 30, 2013	35.90	36.00	35.15	35.31
2528	NASDAQ	GLNG	Mon, Jul 29, 2013	37.17	37.50	35.71	35.73
2527	NASDAQ	GLNG	Fri, Jul 26, 2013	35.48	37.25	35.39	37.17
2526	NASDAQ	GLNG	Thu, Jul 25, 2013	35.50	35.60	34.94	35.52
2525	NASDAQ	GLNG	Wed, Jul 24, 2013	35.49	35.49	35.02	35.24
2524	NASDAQ	GLNG	Tue, Jul 23, 2013	35.21	35.31	34.96	35.28
2523	NASDAQ	GLNG	Mon, Jul 22, 2013	35.01	35.28	34.72	34.99
2522	NASDAQ	GLNG	Fri, Jul 19, 2013	34.95	35.04	34.41	34.86
2521	NASDAQ	GLNG	Thu, Jul 18, 2013	35.34	35.68	34.89	34.99
2520	NASDAQ	GLNG	Wed, Jul 17, 2013	35.42	35.57	34.74	35.17
2519	NASDAQ	GLNG	Tue, Jul 16, 2013	35.61	35.75	34.92	35.20
2518	NASDAQ	GLNG	Mon, Jul 15, 2013	36.05	36.09	35.25	35.43
2517	NASDAQ	GLNG	Fri, Jul 12, 2013	35.68	36.43	35.31	35.87
2516	NASDAQ	GLNG	Thu, Jul 11, 2013	36.06	36.29	35.08	35.56
2515	NASDAQ	GLNG	Wed, Jul 10, 2013	32.87	35.43	32.82	35.37
2514	NASDAQ	GLNG	Tue, Jul 9, 2013	32.00	32.83	31.89	32.81
2513	NASDAQ	GLNG	Mon, Jul 8, 2013	31.73	32.00	31.54	31.83
2512	NASDAQ	GLNG	Fri, Jul 5, 2013	30.95	31.76	30.93	31.51
2511	NASDAQ	GLNG	Wed, Jul 3, 2013	31.56	31.56	30.51	30.91
2510	NASDAQ	GLNG	Tue, Jul 2, 2013	32.26	32.73	31.38	31.45
2509	NASDAQ	GLNG	Mon, Jul 1, 2013	32.00	32.26	31.99	32.10
2508	NASDAQ	GLNG	Fri, Jun 28, 2013	31.90	32.45	31.75	31.89
2507	NASDAQ	GLNG	Thu, Jun 27, 2013	32.30	32.57	31.78	31.91
2506	NASDAQ	GLNG	Wed, Jun 26, 2013	32.07	32.50	31.77	32.07
2505	NASDAQ	GLNG	Tue, Jun 25, 2013	32.29	32.39	31.22	31.71
2504	NASDAQ	GLNG	Mon, Jun 24, 2013	32.28	32.52	31.76	32.13
2503	NASDAQ	GLNG	Fri, Jun 21, 2013	32.96	33.12	32.00	32.45
2502	NASDAQ	GLNG	Thu, Jun 20, 2013	32.81	33.04	32.25	32.84
2501	NASDAQ	GLNG	Wed, Jun 19, 2013	32.81	33.10	32.43	33.01
2500	NASDAQ	GLNG	Tue, Jun 18, 2013	32.99	33.12	32.42	32.90
2499	NASDAQ	GLNG	Mon, Jun 17, 2013	33.22	33.54	32.63	32.95
2498	NASDAQ	GLNG	Fri, Jun 14, 2013	33.51	33.56	32.64	32.75
2497	NASDAQ	GLNG	Thu, Jun 13, 2013	32.37	33.43	32.37	33.41
2496	NASDAQ	GLNG	Wed, Jun 12, 2013	33.25	33.46	32.19	32.42
2495	NASDAQ	GLNG	Tue, Jun 11, 2013	33.63	33.74	32.86	33.12
2494	NASDAQ	GLNG	Mon, Jun 10, 2013	34.37	34.68	33.71	34.17
2493	NASDAQ	GLNG	Fri, Jun 7, 2013	34.24	34.54	33.64	34.32
2492	NASDAQ	GLNG	Thu, Jun 6, 2013	33.34	34.13	33.33	33.95
2491	NASDAQ	GLNG	Wed, Jun 5, 2013	33.50	33.74	33.34	33.42
2490	NASDAQ	GLNG	Tue, Jun 4, 2013	33.56	34.34	33.53	33.53
2489	NASDAQ	GLNG	Mon, Jun 3, 2013	33.93	33.93	33.29	33.56
2488	NASDAQ	GLNG	Fri, May 31, 2013	34.00	34.26	33.69	34.00
2487	NASDAQ	GLNG	Thu, May 30, 2013	35.59	36.20	33.66	34.27
2486	NASDAQ	GLNG	Wed, May 29, 2013	35.83	36.07	34.99	35.08
2485	NASDAQ	GLNG	Tue, May 28, 2013	35.74	36.63	35.51	35.84
2484	NASDAQ	GLNG	Fri, May 24, 2013	35.51	35.76	34.97	35.41
2483	NASDAQ	GLNG	Thu, May 23, 2013	35.57	35.88	35.20	35.86
2482	NASDAQ	GLNG	Wed, May 22, 2013	36.97	37.55	35.86	36.20
2481	NASDAQ	GLNG	Tue, May 21, 2013	36.63	37.79	36.40	37.28
2480	NASDAQ	GLNG	Mon, May 20, 2013	35.64	36.68	35.38	36.38
2479	NASDAQ	GLNG	Fri, May 17, 2013	34.03	35.54	34.03	35.38
2478	NASDAQ	GLNG	Thu, May 16, 2013	34.01	34.44	33.68	34.04
2477	NASDAQ	GLNG	Wed, May 15, 2013	35.23	35.30	34.05	34.22
2476	NASDAQ	GLNG	Tue, May 14, 2013	35.78	36.04	35.47	35.88
2475	NASDAQ	GLNG	Mon, May 13, 2013	36.04	36.32	35.71	35.99
2474	NASDAQ	GLNG	Fri, May 10, 2013	35.75	36.09	35.31	36.04
2473	NASDAQ	GLNG	Thu, May 9, 2013	37.12	37.39	35.92	35.95
2472	NASDAQ	GLNG	Wed, May 8, 2013	36.18	37.46	36.18	37.23
2471	NASDAQ	GLNG	Tue, May 7, 2013	35.51	36.55	35.51	36.34
2470	NASDAQ	GLNG	Mon, May 6, 2013	34.33	35.81	34.33	35.59
2469	NASDAQ	GLNG	Fri, May 3, 2013	33.40	34.24	33.20	34.20
2468	NASDAQ	GLNG	Thu, May 2, 2013	33.02	33.29	32.72	33.05
2467	NASDAQ	GLNG	Wed, May 1, 2013	33.39	33.39	32.81	32.85
2466	NASDAQ	GLNG	Tue, Apr 30, 2013	33.38	33.56	33.00	33.42
2465	NASDAQ	GLNG	Mon, Apr 29, 2013	33.16	33.70	33.11	33.36
2464	NASDAQ	GLNG	Fri, Apr 26, 2013	33.50	33.53	32.80	33.16
2463	NASDAQ	GLNG	Thu, Apr 25, 2013	33.70	33.70	33.09	33.39
2462	NASDAQ	GLNG	Wed, Apr 24, 2013	33.70	33.70	33.39	33.53
2461	NASDAQ	GLNG	Tue, Apr 23, 2013	33.93	33.97	33.31	33.55
2460	NASDAQ	GLNG	Mon, Apr 22, 2013	33.50	33.58	32.97	33.49
2459	NASDAQ	GLNG	Fri, Apr 19, 2013	33.25	33.35	32.86	33.29
2458	NASDAQ	GLNG	Thu, Apr 18, 2013	34.24	34.24	32.68	33.16
2457	NASDAQ	GLNG	Wed, Apr 17, 2013	34.60	35.04	33.70	34.07
2456	NASDAQ	GLNG	Tue, Apr 16, 2013	34.54	35.10	34.54	35.05
2455	NASDAQ	GLNG	Mon, Apr 15, 2013	35.52	35.60	34.07	34.35
2454	NASDAQ	GLNG	Fri, Apr 12, 2013	36.00	36.05	35.51	35.61
2453	NASDAQ	GLNG	Thu, Apr 11, 2013	36.46	36.83	36.07	36.13
2452	NASDAQ	GLNG	Wed, Apr 10, 2013	37.00	37.22	36.51	36.57
2451	NASDAQ	GLNG	Tue, Apr 9, 2013	35.51	36.84	35.51	36.82
2450	NASDAQ	GLNG	Mon, Apr 8, 2013	35.54	36.00	35.10	35.70
2449	NASDAQ	GLNG	Fri, Apr 5, 2013	35.20	35.72	34.85	35.58
2448	NASDAQ	GLNG	Thu, Apr 4, 2013	35.05	35.50	34.88	35.50
2447	NASDAQ	GLNG	Wed, Apr 3, 2013	36.36	36.41	34.77	35.12
2446	NASDAQ	GLNG	Tue, Apr 2, 2013	36.84	37.03	36.42	36.56
2445	NASDAQ	GLNG	Mon, Apr 1, 2013	37.00	37.08	36.43	36.71
2444	NASDAQ	GLNG	Thu, Mar 28, 2013	36.60	37.08	36.42	36.99
2443	NASDAQ	GLNG	Wed, Mar 27, 2013	37.00	37.05	36.50	36.62
2442	NASDAQ	GLNG	Tue, Mar 26, 2013	36.80	37.26	36.37	37.00
2441	NASDAQ	GLNG	Mon, Mar 25, 2013	35.19	36.49	35.14	36.34
2440	NASDAQ	GLNG	Fri, Mar 22, 2013	35.18	35.35	34.77	34.87
2439	NASDAQ	GLNG	Thu, Mar 21, 2013	35.09	35.38	35.03	35.13
2438	NASDAQ	GLNG	Wed, Mar 20, 2013	35.31	35.46	35.04	35.19
2437	NASDAQ	GLNG	Tue, Mar 19, 2013	35.46	35.52	35.02	35.24
2436	NASDAQ	GLNG	Mon, Mar 18, 2013	35.24	35.41	35.00	35.18
2435	NASDAQ	GLNG	Fri, Mar 15, 2013	35.00	35.70	34.88	35.37
2434	NASDAQ	GLNG	Thu, Mar 14, 2013	35.11	35.30	34.97	35.10
2433	NASDAQ	GLNG	Wed, Mar 13, 2013	35.06	35.25	34.75	35.13
2432	NASDAQ	GLNG	Tue, Mar 12, 2013	35.14	35.49	34.82	35.11
2431	NASDAQ	GLNG	Mon, Mar 11, 2013	35.35	35.35	34.28	35.07
2430	NASDAQ	GLNG	Fri, Mar 8, 2013	36.73	36.79	35.12	35.30
2429	NASDAQ	GLNG	Thu, Mar 7, 2013	36.32	37.00	36.08	36.63
2428	NASDAQ	GLNG	Wed, Mar 6, 2013	37.00	37.28	36.01	36.75
2427	NASDAQ	GLNG	Tue, Mar 5, 2013	37.75	38.17	37.55	37.74
2426	NASDAQ	GLNG	Mon, Mar 4, 2013	38.98	38.98	36.87	37.95
2425	NASDAQ	GLNG	Fri, Mar 1, 2013	37.90	38.65	37.40	38.64
2424	NASDAQ	GLNG	Thu, Feb 28, 2013	37.89	38.38	37.79	37.91
2423	NASDAQ	GLNG	Wed, Feb 27, 2013	37.85	38.70	37.63	38.02
2422	NASDAQ	GLNG	Tue, Feb 26, 2013	38.00	38.15	37.89	37.95
2421	NASDAQ	GLNG	Mon, Feb 25, 2013	38.32	38.59	37.83	37.89
2420	NASDAQ	GLNG	Fri, Feb 22, 2013	37.67	38.49	37.45	38.45
2419	NASDAQ	GLNG	Thu, Feb 21, 2013	36.83	37.89	36.70	37.57
2418	NASDAQ	GLNG	Wed, Feb 20, 2013	38.42	38.51	36.81	37.04
2417	NASDAQ	GLNG	Tue, Feb 19, 2013	39.35	39.40	38.12	38.58
2416	NASDAQ	GLNG	Fri, Feb 15, 2013	40.50	40.70	39.28	39.49
2415	NASDAQ	GLNG	Thu, Feb 14, 2013	40.62	41.00	40.37	40.48
2414	NASDAQ	GLNG	Wed, Feb 13, 2013	40.89	41.08	40.53	40.64
2413	NASDAQ	GLNG	Tue, Feb 12, 2013	40.99	41.07	40.51	40.84
2412	NASDAQ	GLNG	Mon, Feb 11, 2013	41.00	41.15	40.67	40.89
2411	NASDAQ	GLNG	Fri, Feb 8, 2013	40.65	41.34	40.65	41.11
2410	NASDAQ	GLNG	Thu, Feb 7, 2013	40.82	40.86	39.89	40.75
2409	NASDAQ	GLNG	Wed, Feb 6, 2013	40.45	40.88	40.27	40.81
2408	NASDAQ	GLNG	Tue, Feb 5, 2013	40.69	40.87	40.19	40.46
2407	NASDAQ	GLNG	Mon, Feb 4, 2013	40.58	40.72	40.27	40.59
2406	NASDAQ	GLNG	Fri, Feb 1, 2013	41.35	41.49	40.59	40.70
2405	NASDAQ	GLNG	Thu, Jan 31, 2013	40.66	41.17	40.39	41.05
2404	NASDAQ	GLNG	Wed, Jan 30, 2013	41.25	41.55	40.89	41.07
2403	NASDAQ	GLNG	Tue, Jan 29, 2013	40.26	41.46	40.00	41.34
2402	NASDAQ	GLNG	Mon, Jan 28, 2013	40.66	40.74	40.00	40.46
2401	NASDAQ	GLNG	Fri, Jan 25, 2013	39.95	40.76	39.82	40.47
2400	NASDAQ	GLNG	Thu, Jan 24, 2013	39.19	39.81	39.16	39.53
2399	NASDAQ	GLNG	Wed, Jan 23, 2013	39.55	39.61	39.14	39.21
2398	NASDAQ	GLNG	Tue, Jan 22, 2013	39.44	39.83	39.24	39.64
2397	NASDAQ	GLNG	Fri, Jan 18, 2013	39.16	39.46	38.80	39.34
2396	NASDAQ	GLNG	Thu, Jan 17, 2013	39.00	39.51	38.93	39.32
2395	NASDAQ	GLNG	Wed, Jan 16, 2013	38.21	39.00	38.21	38.58
2394	NASDAQ	GLNG	Tue, Jan 15, 2013	37.91	38.48	37.91	38.44
2393	NASDAQ	GLNG	Mon, Jan 14, 2013	37.99	38.13	37.75	38.13
2392	NASDAQ	GLNG	Fri, Jan 11, 2013	38.00	38.22	37.75	37.92
2391	NASDAQ	GLNG	Thu, Jan 10, 2013	38.01	38.15	37.81	38.04
2390	NASDAQ	GLNG	Wed, Jan 9, 2013	37.83	38.00	37.61	37.94
2389	NASDAQ	GLNG	Tue, Jan 8, 2013	37.73	37.77	37.43	37.68
2388	NASDAQ	GLNG	Mon, Jan 7, 2013	38.01	38.04	37.61	37.67
2387	NASDAQ	GLNG	Fri, Jan 4, 2013	38.08	38.29	37.78	38.00
2386	NASDAQ	GLNG	Thu, Jan 3, 2013	38.50	38.50	37.75	37.90
2385	NASDAQ	GLNG	Wed, Jan 2, 2013	37.60	38.45	37.54	38.43
2384	NASDAQ	GLNG	Mon, Dec 31, 2012	36.36	36.97	36.07	36.78
2383	NASDAQ	GLNG	Fri, Dec 28, 2012	36.23	36.47	35.89	36.10
2382	NASDAQ	GLNG	Thu, Dec 27, 2012	36.60	37.78	36.01	36.47
2381	NASDAQ	GLNG	Wed, Dec 26, 2012	36.89	36.95	36.07	36.27
2380	NASDAQ	GLNG	Mon, Dec 24, 2012	36.96	37.62	36.49	36.60
2379	NASDAQ	GLNG	Fri, Dec 21, 2012	37.55	38.05	36.83	37.20
2378	NASDAQ	GLNG	Thu, Dec 20, 2012	37.87	38.20	37.65	38.14
2377	NASDAQ	GLNG	Wed, Dec 19, 2012	38.00	38.44	37.74	37.96
2376	NASDAQ	GLNG	Tue, Dec 18, 2012	36.87	38.00	36.50	37.92
2375	NASDAQ	GLNG	Mon, Dec 17, 2012	36.35	36.50	35.64	36.45
2374	NASDAQ	GLNG	Fri, Dec 14, 2012	36.64	37.06	35.87	36.47
2373	NASDAQ	GLNG	Thu, Dec 13, 2012	36.82	37.26	36.72	36.78
2372	NASDAQ	GLNG	Wed, Dec 12, 2012	37.72	37.72	36.69	36.96
2371	NASDAQ	GLNG	Tue, Dec 11, 2012	37.38	37.93	37.32	37.76
2370	NASDAQ	GLNG	Mon, Dec 10, 2012	37.63	37.86	37.50	37.57
2369	NASDAQ	GLNG	Fri, Dec 7, 2012	37.12	37.83	37.01	37.56
2368	NASDAQ	GLNG	Thu, Dec 6, 2012	37.54	37.60	36.34	37.04
2367	NASDAQ	GLNG	Wed, Dec 5, 2012	37.89	38.99	37.18	37.30
2366	NASDAQ	GLNG	Tue, Dec 4, 2012	38.03	38.21	37.65	37.91
2365	NASDAQ	GLNG	Mon, Dec 3, 2012	39.46	39.50	38.05	38.21
2364	NASDAQ	GLNG	Fri, Nov 30, 2012	39.01	39.25	38.79	39.08
2363	NASDAQ	GLNG	Thu, Nov 29, 2012	39.43	40.00	38.58	39.01
2362	NASDAQ	GLNG	Wed, Nov 28, 2012	38.95	39.10	37.07	39.09
2361	NASDAQ	GLNG	Tue, Nov 27, 2012	39.32	39.84	38.98	39.03
2360	NASDAQ	GLNG	Mon, Nov 26, 2012	39.57	39.60	38.57	39.40
2359	NASDAQ	GLNG	Fri, Nov 23, 2012	39.89	40.48	39.76	39.89
2358	NASDAQ	GLNG	Wed, Nov 21, 2012	40.25	40.25	39.43	39.87
2357	NASDAQ	GLNG	Tue, Nov 20, 2012	39.88	40.14	39.30	40.00
2356	NASDAQ	GLNG	Mon, Nov 19, 2012	39.39	40.11	39.39	40.07
2355	NASDAQ	GLNG	Fri, Nov 16, 2012	38.22	38.93	37.22	38.81
2354	NASDAQ	GLNG	Thu, Nov 15, 2012	38.98	39.15	37.60	38.23
2353	NASDAQ	GLNG	Wed, Nov 14, 2012	38.83	39.47	38.70	39.01
2352	NASDAQ	GLNG	Tue, Nov 13, 2012	39.30	39.50	38.72	38.77
2351	NASDAQ	GLNG	Mon, Nov 12, 2012	40.12	41.28	39.45	39.50
2350	NASDAQ	GLNG	Fri, Nov 9, 2012	39.87	40.26	39.53	40.00
2349	NASDAQ	GLNG	Thu, Nov 8, 2012	40.68	40.89	40.00	40.14
2348	NASDAQ	GLNG	Wed, Nov 7, 2012	41.40	41.40	40.20	40.89
2347	NASDAQ	GLNG	Tue, Nov 6, 2012	43.00	43.00	41.63	41.81
2346	NASDAQ	GLNG	Mon, Nov 5, 2012	41.99	42.60	41.99	42.47
2345	NASDAQ	GLNG	Fri, Nov 2, 2012	42.61	43.00	41.90	42.38
2344	NASDAQ	GLNG	Thu, Nov 1, 2012	39.66	43.56	39.36	42.80
2343	NASDAQ	GLNG	Wed, Oct 31, 2012	38.93	39.34	38.73	38.90
2342	NASDAQ	GLNG	Fri, Oct 26, 2012	39.00	39.13	38.49	38.88
2341	NASDAQ	GLNG	Thu, Oct 25, 2012	39.55	39.66	38.52	39.02
2340	NASDAQ	GLNG	Wed, Oct 24, 2012	39.73	39.78	38.32	39.02
2339	NASDAQ	GLNG	Tue, Oct 23, 2012	38.20	38.77	37.77	38.46
2338	NASDAQ	GLNG	Mon, Oct 22, 2012	38.89	39.48	38.50	38.71
2337	NASDAQ	GLNG	Fri, Oct 19, 2012	39.27	39.49	37.98	38.89
2336	NASDAQ	GLNG	Thu, Oct 18, 2012	39.43	39.57	39.01	39.46
2335	NASDAQ	GLNG	Wed, Oct 17, 2012	38.49	39.43	38.46	39.40
2334	NASDAQ	GLNG	Tue, Oct 16, 2012	38.11	38.86	38.05	38.50
2333	NASDAQ	GLNG	Mon, Oct 15, 2012	37.73	38.00	37.66	37.93
2332	NASDAQ	GLNG	Fri, Oct 12, 2012	37.91	38.12	37.66	37.81
2331	NASDAQ	GLNG	Thu, Oct 11, 2012	37.89	38.22	37.51	37.86
2330	NASDAQ	GLNG	Wed, Oct 10, 2012	37.62	38.00	37.17	37.32
2329	NASDAQ	GLNG	Tue, Oct 9, 2012	38.66	38.68	37.79	37.95
2328	NASDAQ	GLNG	Mon, Oct 8, 2012	37.86	38.43	37.70	38.29
2327	NASDAQ	GLNG	Fri, Oct 5, 2012	38.95	39.59	38.03	38.20
2326	NASDAQ	GLNG	Thu, Oct 4, 2012	38.30	38.77	38.03	38.66
2325	NASDAQ	GLNG	Wed, Oct 3, 2012	38.34	38.54	37.80	38.06
2324	NASDAQ	GLNG	Tue, Oct 2, 2012	38.37	38.92	38.04	38.38
2323	NASDAQ	GLNG	Mon, Oct 1, 2012	38.84	38.91	38.17	38.24
2322	NASDAQ	GLNG	Fri, Sep 28, 2012	38.64	39.00	38.21	38.59
2321	NASDAQ	GLNG	Thu, Sep 27, 2012	38.27	38.75	38.01	38.69
2320	NASDAQ	GLNG	Wed, Sep 26, 2012	38.05	38.45	37.61	37.95
2319	NASDAQ	GLNG	Tue, Sep 25, 2012	38.90	39.64	38.40	38.45
2318	NASDAQ	GLNG	Mon, Sep 24, 2012	38.92	38.92	38.00	38.64
2317	NASDAQ	GLNG	Fri, Sep 21, 2012	39.46	40.13	38.91	38.95
2316	NASDAQ	GLNG	Thu, Sep 20, 2012	39.30	39.30	38.33	38.61
2315	NASDAQ	GLNG	Wed, Sep 19, 2012	39.86	39.97	39.12	39.34
2314	NASDAQ	GLNG	Tue, Sep 18, 2012	40.47	40.51	39.65	39.83
2313	NASDAQ	GLNG	Mon, Sep 17, 2012	40.68	40.90	40.13	40.25
2312	NASDAQ	GLNG	Fri, Sep 14, 2012	38.39	40.99	38.32	40.47
2311	NASDAQ	GLNG	Thu, Sep 13, 2012	38.10	38.73	37.49	38.65
2310	NASDAQ	GLNG	Wed, Sep 12, 2012	38.42	38.68	37.66	37.92
2309	NASDAQ	GLNG	Tue, Sep 11, 2012	38.54	38.66	37.86	38.44
2308	NASDAQ	GLNG	Mon, Sep 10, 2012	39.47	39.47	38.58	38.74
2307	NASDAQ	GLNG	Fri, Sep 7, 2012	39.40	39.89	39.09	39.21
2306	NASDAQ	GLNG	Thu, Sep 6, 2012	39.71	39.99	39.17	39.40
2305	NASDAQ	GLNG	Wed, Sep 5, 2012	39.42	39.80	38.96	39.45
2304	NASDAQ	GLNG	Tue, Sep 4, 2012	39.50	39.70	38.73	39.54
2303	NASDAQ	GLNG	Fri, Aug 31, 2012	39.87	40.02	38.86	39.12
2302	NASDAQ	GLNG	Thu, Aug 30, 2012	39.30	39.70	38.56	39.31
2301	NASDAQ	GLNG	Wed, Aug 29, 2012	40.55	40.84	40.32	40.45
2300	NASDAQ	GLNG	Tue, Aug 28, 2012	41.14	41.39	40.50	40.76
2299	NASDAQ	GLNG	Mon, Aug 27, 2012	41.15	42.00	40.89	41.53
2298	NASDAQ	GLNG	Fri, Aug 24, 2012	38.60	41.40	38.42	41.14
2297	NASDAQ	GLNG	Thu, Aug 23, 2012	39.42	39.43	38.37	38.77
2296	NASDAQ	GLNG	Wed, Aug 22, 2012	39.29	39.58	38.91	39.42
2295	NASDAQ	GLNG	Tue, Aug 21, 2012	40.34	40.37	39.40	39.59
2294	NASDAQ	GLNG	Mon, Aug 20, 2012	39.68	40.28	39.54	40.17
2293	NASDAQ	GLNG	Fri, Aug 17, 2012	40.26	40.40	39.72	39.91
2292	NASDAQ	GLNG	Thu, Aug 16, 2012	39.79	40.77	39.71	40.39
2291	NASDAQ	GLNG	Wed, Aug 15, 2012	39.43	40.37	39.16	40.14
2290	NASDAQ	GLNG	Tue, Aug 14, 2012	39.50	39.87	39.42	39.73
2289	NASDAQ	GLNG	Mon, Aug 13, 2012	40.02	40.06	39.54	39.74
2288	NASDAQ	GLNG	Fri, Aug 10, 2012	40.18	40.70	39.59	40.39
2287	NASDAQ	GLNG	Thu, Aug 9, 2012	40.19	41.78	40.12	40.72
2286	NASDAQ	GLNG	Wed, Aug 8, 2012	39.90	40.81	39.70	40.50
2285	NASDAQ	GLNG	Tue, Aug 7, 2012	40.23	40.78	39.81	40.52
2284	NASDAQ	GLNG	Mon, Aug 6, 2012	39.59	40.97	39.51	40.06
2283	NASDAQ	GLNG	Fri, Aug 3, 2012	38.47	39.68	38.39	39.43
2282	NASDAQ	GLNG	Thu, Aug 2, 2012	37.51	37.75	36.87	37.64
2281	NASDAQ	GLNG	Wed, Aug 1, 2012	38.36	38.56	37.93	38.31
2280	NASDAQ	GLNG	Tue, Jul 31, 2012	38.89	39.27	38.50	38.66
2279	NASDAQ	GLNG	Mon, Jul 30, 2012	39.00	39.48	38.38	39.20
2278	NASDAQ	GLNG	Fri, Jul 27, 2012	38.65	39.75	38.23	39.10
2277	NASDAQ	GLNG	Thu, Jul 26, 2012	39.06	39.14	38.27	38.65
2276	NASDAQ	GLNG	Wed, Jul 25, 2012	38.15	38.43	37.57	37.91
2275	NASDAQ	GLNG	Tue, Jul 24, 2012	38.22	38.81	37.68	38.09
2274	NASDAQ	GLNG	Mon, Jul 23, 2012	38.01	38.98	37.55	38.66
2273	NASDAQ	GLNG	Fri, Jul 20, 2012	39.14	39.76	39.01	39.48
2272	NASDAQ	GLNG	Thu, Jul 19, 2012	39.65	39.98	39.21	39.54
2271	NASDAQ	GLNG	Wed, Jul 18, 2012	39.26	39.99	39.09	39.66
2270	NASDAQ	GLNG	Tue, Jul 17, 2012	39.09	39.41	38.36	39.37
2269	NASDAQ	GLNG	Mon, Jul 16, 2012	39.13	39.18	38.41	38.67
2268	NASDAQ	GLNG	Fri, Jul 13, 2012	38.28	39.34	38.12	39.10
2267	NASDAQ	GLNG	Thu, Jul 12, 2012	37.40	38.39	37.16	38.06
2266	NASDAQ	GLNG	Wed, Jul 11, 2012	38.46	38.57	37.27	37.39
2265	NASDAQ	GLNG	Tue, Jul 10, 2012	39.28	39.47	37.90	38.37
2264	NASDAQ	GLNG	Mon, Jul 9, 2012	38.75	39.43	38.41	38.76
2263	NASDAQ	GLNG	Fri, Jul 6, 2012	37.76	39.58	37.58	39.00
2262	NASDAQ	GLNG	Thu, Jul 5, 2012	37.65	37.85	37.05	37.31
2261	NASDAQ	GLNG	Tue, Jul 3, 2012	37.78	38.10	37.67	37.87
2260	NASDAQ	GLNG	Mon, Jul 2, 2012	37.61	38.33	36.85	38.08
2259	NASDAQ	GLNG	Fri, Jun 29, 2012	37.63	38.01	37.12	37.70
2258	NASDAQ	GLNG	Thu, Jun 28, 2012	35.07	36.58	35.02	36.42
2257	NASDAQ	GLNG	Wed, Jun 27, 2012	33.60	35.60	33.40	35.36
2256	NASDAQ	GLNG	Tue, Jun 26, 2012	33.68	33.84	33.03	33.53
2255	NASDAQ	GLNG	Mon, Jun 25, 2012	34.18	34.18	33.37	33.67
2254	NASDAQ	GLNG	Fri, Jun 22, 2012	34.85	35.17	34.51	34.61
2253	NASDAQ	GLNG	Thu, Jun 21, 2012	35.70	35.86	34.38	34.70
2252	NASDAQ	GLNG	Wed, Jun 20, 2012	35.88	36.73	35.13	35.52
2251	NASDAQ	GLNG	Tue, Jun 19, 2012	34.83	35.81	34.64	35.60
2250	NASDAQ	GLNG	Mon, Jun 18, 2012	34.04	34.64	33.58	34.33
2249	NASDAQ	GLNG	Fri, Jun 15, 2012	34.16	34.78	34.05	34.19
2248	NASDAQ	GLNG	Thu, Jun 14, 2012	34.07	34.57	33.61	34.24
2247	NASDAQ	GLNG	Wed, Jun 13, 2012	33.63	34.70	32.95	34.36
2246	NASDAQ	GLNG	Tue, Jun 12, 2012	34.16	34.59	33.52	34.11
2245	NASDAQ	GLNG	Mon, Jun 11, 2012	35.37	35.48	33.84	33.88
2244	NASDAQ	GLNG	Fri, Jun 8, 2012	34.84	35.54	34.36	35.01
2243	NASDAQ	GLNG	Thu, Jun 7, 2012	35.85	36.37	34.71	35.21
2242	NASDAQ	GLNG	Wed, Jun 6, 2012	34.36	35.44	34.23	35.31
2241	NASDAQ	GLNG	Tue, Jun 5, 2012	32.51	33.92	32.38	33.73
2240	NASDAQ	GLNG	Mon, Jun 4, 2012	34.07	34.07	32.20	32.71
2239	NASDAQ	GLNG	Fri, Jun 1, 2012	34.11	34.84	33.67	33.94
2238	NASDAQ	GLNG	Thu, May 31, 2012	34.82	35.95	33.55	35.03
2237	NASDAQ	GLNG	Wed, May 30, 2012	35.23	36.04	33.48	34.05
2236	NASDAQ	GLNG	Tue, May 29, 2012	34.76	35.46	34.32	35.20
2235	NASDAQ	GLNG	Fri, May 25, 2012	34.58	34.69	34.00	34.43
2234	NASDAQ	GLNG	Thu, May 24, 2012	34.15	34.56	33.03	34.40
2233	NASDAQ	GLNG	Wed, May 23, 2012	33.96	34.48	32.95	34.41
2232	NASDAQ	GLNG	Tue, May 22, 2012	34.13	35.08	33.81	34.34
2231	NASDAQ	GLNG	Mon, May 21, 2012	32.67	34.19	32.50	34.02
2230	NASDAQ	GLNG	Fri, May 18, 2012	33.18	33.60	32.51	32.68
2229	NASDAQ	GLNG	Thu, May 17, 2012	33.31	33.76	32.66	32.77
2228	NASDAQ	GLNG	Wed, May 16, 2012	33.06	33.88	32.82	33.33
2227	NASDAQ	GLNG	Tue, May 15, 2012	33.28	34.08	32.90	33.04
2226	NASDAQ	GLNG	Mon, May 14, 2012	34.13	34.20	33.48	33.80
2225	NASDAQ	GLNG	Fri, May 11, 2012	32.31	35.74	32.28	34.72
2224	NASDAQ	GLNG	Thu, May 10, 2012	32.86	33.27	32.26	32.54
2223	NASDAQ	GLNG	Wed, May 9, 2012	32.17	33.29	31.71	32.62
2222	NASDAQ	GLNG	Tue, May 8, 2012	33.24	33.53	31.76	33.31
2221	NASDAQ	GLNG	Mon, May 7, 2012	34.41	34.70	33.86	34.06
2220	NASDAQ	GLNG	Fri, May 4, 2012	34.90	35.08	34.20	34.31
2219	NASDAQ	GLNG	Thu, May 3, 2012	36.48	36.55	33.81	34.93
2218	NASDAQ	GLNG	Wed, May 2, 2012	36.44	36.83	35.88	36.75
2217	NASDAQ	GLNG	Tue, May 1, 2012	36.93	38.08	36.65	36.72
2216	NASDAQ	GLNG	Mon, Apr 30, 2012	36.77	36.98	36.50	36.98
2215	NASDAQ	GLNG	Fri, Apr 27, 2012	37.38	37.79	37.00	37.08
2214	NASDAQ	GLNG	Thu, Apr 26, 2012	37.85	38.36	37.55	37.68
2213	NASDAQ	GLNG	Wed, Apr 25, 2012	37.02	38.00	36.86	37.79
2212	NASDAQ	GLNG	Tue, Apr 24, 2012	36.75	37.19	36.44	36.69
2211	NASDAQ	GLNG	Mon, Apr 23, 2012	36.72	36.87	35.60	36.75
2210	NASDAQ	GLNG	Fri, Apr 20, 2012	37.72	37.90	37.40	37.50
2209	NASDAQ	GLNG	Thu, Apr 19, 2012	37.42	37.42	36.65	36.80
2208	NASDAQ	GLNG	Wed, Apr 18, 2012	36.42	38.04	36.30	37.65
2207	NASDAQ	GLNG	Tue, Apr 17, 2012	36.47	36.99	36.25	36.59
2206	NASDAQ	GLNG	Mon, Apr 16, 2012	36.87	36.88	35.29	35.99
2205	NASDAQ	GLNG	Fri, Apr 13, 2012	36.96	37.08	36.38	36.60
2204	NASDAQ	GLNG	Thu, Apr 12, 2012	36.35	37.40	36.21	37.03
2203	NASDAQ	GLNG	Wed, Apr 11, 2012	37.23	37.29	36.53	36.77
2202	NASDAQ	GLNG	Tue, Apr 10, 2012	38.50	38.84	36.83	36.98
2201	NASDAQ	GLNG	Mon, Apr 9, 2012	39.35	39.56	38.95	39.14
2200	NASDAQ	GLNG	Thu, Apr 5, 2012	39.81	40.17	39.33	39.99
2199	NASDAQ	GLNG	Wed, Apr 4, 2012	40.13	40.29	39.58	40.12
2198	NASDAQ	GLNG	Tue, Apr 3, 2012	39.26	40.52	39.23	40.25
2197	NASDAQ	GLNG	Mon, Apr 2, 2012	37.78	39.46	37.25	39.36
2196	NASDAQ	GLNG	Fri, Mar 30, 2012	38.48	38.66	37.64	38.06
2195	NASDAQ	GLNG	Thu, Mar 29, 2012	38.17	38.32	37.18	38.03
2194	NASDAQ	GLNG	Wed, Mar 28, 2012	38.43	38.75	37.46	38.13
2193	NASDAQ	GLNG	Tue, Mar 27, 2012	39.52	39.63	38.43	38.55
2192	NASDAQ	GLNG	Mon, Mar 26, 2012	38.74	39.85	38.60	39.68
2191	NASDAQ	GLNG	Fri, Mar 23, 2012	37.67	38.48	36.93	38.09
2190	NASDAQ	GLNG	Thu, Mar 22, 2012	38.08	38.46	37.72	37.88
2189	NASDAQ	GLNG	Wed, Mar 21, 2012	39.07	39.48	38.89	39.07
2188	NASDAQ	GLNG	Tue, Mar 20, 2012	39.36	39.77	39.25	39.27
2187	NASDAQ	GLNG	Mon, Mar 19, 2012	40.01	40.50	39.99	40.01
2186	NASDAQ	GLNG	Fri, Mar 16, 2012	39.99	40.70	39.88	40.40
2185	NASDAQ	GLNG	Thu, Mar 15, 2012	39.18	40.61	38.87	40.25
2184	NASDAQ	GLNG	Wed, Mar 14, 2012	39.72	40.07	39.24	39.44
2183	NASDAQ	GLNG	Tue, Mar 13, 2012	39.76	40.26	38.27	40.12
2182	NASDAQ	GLNG	Mon, Mar 12, 2012	41.05	41.49	39.30	39.77
2181	NASDAQ	GLNG	Fri, Mar 9, 2012	40.94	41.58	40.65	41.27
2180	NASDAQ	GLNG	Thu, Mar 8, 2012	41.10	41.74	40.81	40.97
2179	NASDAQ	GLNG	Wed, Mar 7, 2012	40.13	41.29	40.00	40.76
2178	NASDAQ	GLNG	Tue, Mar 6, 2012	41.25	41.25	39.64	40.04
2177	NASDAQ	GLNG	Mon, Mar 5, 2012	42.50	42.67	41.54	42.28
2176	NASDAQ	GLNG	Fri, Mar 2, 2012	43.31	43.46	42.37	42.81
2175	NASDAQ	GLNG	Thu, Mar 1, 2012	43.09	43.79	42.51	43.31
2174	NASDAQ	GLNG	Wed, Feb 29, 2012	43.46	43.56	42.44	42.47
2173	NASDAQ	GLNG	Tue, Feb 28, 2012	44.37	44.38	42.22	43.14
2172	NASDAQ	GLNG	Mon, Feb 27, 2012	44.80	45.60	44.01	45.30
2171	NASDAQ	GLNG	Fri, Feb 24, 2012	44.69	45.12	44.46	44.81
2170	NASDAQ	GLNG	Thu, Feb 23, 2012	43.81	44.53	43.28	44.49
2169	NASDAQ	GLNG	Wed, Feb 22, 2012	44.76	44.76	43.10	43.50
2168	NASDAQ	GLNG	Tue, Feb 21, 2012	47.23	47.36	44.37	45.16
2167	NASDAQ	GLNG	Fri, Feb 17, 2012	47.43	47.45	46.64	46.91
2166	NASDAQ	GLNG	Thu, Feb 16, 2012	46.70	47.22	46.47	47.21
2165	NASDAQ	GLNG	Wed, Feb 15, 2012	47.41	47.44	45.96	46.49
2164	NASDAQ	GLNG	Tue, Feb 14, 2012	44.25	47.12	44.08	46.68
2163	NASDAQ	GLNG	Mon, Feb 13, 2012	44.42	44.57	43.55	44.23
2162	NASDAQ	GLNG	Fri, Feb 10, 2012	43.61	44.34	43.09	43.95
2161	NASDAQ	GLNG	Thu, Feb 9, 2012	42.12	43.86	41.43	43.32
2160	NASDAQ	GLNG	Wed, Feb 8, 2012	41.43	42.00	41.00	41.82
2159	NASDAQ	GLNG	Tue, Feb 7, 2012	41.58	41.93	41.00	41.69
2158	NASDAQ	GLNG	Mon, Feb 6, 2012	41.12	42.25	40.90	41.87
2157	NASDAQ	GLNG	Fri, Feb 3, 2012	41.17	41.56	41.05	41.34
2156	NASDAQ	GLNG	Thu, Feb 2, 2012	41.24	41.71	40.40	40.90
2155	NASDAQ	GLNG	Wed, Feb 1, 2012	41.10	41.66	41.09	41.25
2154	NASDAQ	GLNG	Tue, Jan 31, 2012	41.37	41.54	40.67	41.00
2153	NASDAQ	GLNG	Mon, Jan 30, 2012	41.33	41.52	40.81	41.21
2152	NASDAQ	GLNG	Fri, Jan 27, 2012	41.31	41.81	41.16	41.63
2151	NASDAQ	GLNG	Thu, Jan 26, 2012	42.15	42.19	41.12	41.43
2150	NASDAQ	GLNG	Wed, Jan 25, 2012	41.52	42.25	41.36	42.12
2149	NASDAQ	GLNG	Tue, Jan 24, 2012	41.00	41.76	40.84	41.61
2148	NASDAQ	GLNG	Mon, Jan 23, 2012	42.80	42.94	41.38	41.63
2147	NASDAQ	GLNG	Fri, Jan 20, 2012	41.72	41.99	41.13	41.75
2146	NASDAQ	GLNG	Thu, Jan 19, 2012	41.46	42.39	41.12	42.02
2145	NASDAQ	GLNG	Wed, Jan 18, 2012	41.24	41.31	39.60	39.65
2144	NASDAQ	GLNG	Tue, Jan 17, 2012	42.66	42.91	41.37	41.73
2143	NASDAQ	GLNG	Fri, Jan 13, 2012	44.03	44.10	41.76	42.30
2142	NASDAQ	GLNG	Thu, Jan 12, 2012	45.15	45.42	43.98	44.35
2141	NASDAQ	GLNG	Wed, Jan 11, 2012	46.51	47.10	43.35	44.04
2140	NASDAQ	GLNG	Tue, Jan 10, 2012	46.77	47.82	46.75	47.57
2139	NASDAQ	GLNG	Mon, Jan 9, 2012	46.14	46.64	46.03	46.55
2138	NASDAQ	GLNG	Fri, Jan 6, 2012	45.52	46.10	45.19	45.44
2137	NASDAQ	GLNG	Thu, Jan 5, 2012	44.47	45.22	44.22	45.14
2136	NASDAQ	GLNG	Wed, Jan 4, 2012	44.54	44.94	44.09	44.30
2135	NASDAQ	GLNG	Tue, Jan 3, 2012	45.71	46.00	44.00	44.24
2134	NASDAQ	GLNG	Fri, Dec 30, 2011	44.78	44.88	43.82	44.45
2133	NASDAQ	GLNG	Thu, Dec 29, 2011	43.67	44.75	43.67	44.45
2132	NASDAQ	GLNG	Wed, Dec 28, 2011	44.85	44.85	43.50	43.53
2131	NASDAQ	GLNG	Tue, Dec 27, 2011	45.11	45.21	44.54	44.59
2130	NASDAQ	GLNG	Fri, Dec 23, 2011	45.38	45.59	44.91	45.12
2129	NASDAQ	GLNG	Thu, Dec 22, 2011	45.07	45.50	44.46	44.95
2128	NASDAQ	GLNG	Wed, Dec 21, 2011	44.97	44.97	43.52	44.60
2127	NASDAQ	GLNG	Tue, Dec 20, 2011	43.52	44.44	43.43	44.41
2126	NASDAQ	GLNG	Mon, Dec 19, 2011	43.39	43.74	41.72	41.92
2125	NASDAQ	GLNG	Fri, Dec 16, 2011	43.59	43.89	42.49	43.00
2124	NASDAQ	GLNG	Thu, Dec 15, 2011	42.87	43.67	42.01	42.28
2123	NASDAQ	GLNG	Wed, Dec 14, 2011	42.19	42.63	40.04	41.13
2122	NASDAQ	GLNG	Tue, Dec 13, 2011	43.37	43.79	41.89	42.23
2121	NASDAQ	GLNG	Mon, Dec 12, 2011	43.14	43.31	42.50	43.23
2120	NASDAQ	GLNG	Fri, Dec 9, 2011	43.37	44.51	43.13	44.34
2119	NASDAQ	GLNG	Thu, Dec 8, 2011	43.91	44.77	42.01	42.12
2118	NASDAQ	GLNG	Wed, Dec 7, 2011	44.11	44.35	43.18	43.91
2117	NASDAQ	GLNG	Tue, Dec 6, 2011	43.85	44.47	43.50	44.00
2116	NASDAQ	GLNG	Mon, Dec 5, 2011	44.29	45.10	43.30	43.96
2115	NASDAQ	GLNG	Fri, Dec 2, 2011	43.50	44.11	43.12	43.66
2114	NASDAQ	GLNG	Thu, Dec 1, 2011	43.47	43.87	42.42	42.76
2113	NASDAQ	GLNG	Wed, Nov 30, 2011	43.73	44.02	42.81	43.60
2112	NASDAQ	GLNG	Tue, Nov 29, 2011	41.67	42.04	41.16	41.53
2111	NASDAQ	GLNG	Mon, Nov 28, 2011	41.32	41.96	40.49	41.00
2110	NASDAQ	GLNG	Fri, Nov 25, 2011	39.00	39.74	38.69	38.77
2109	NASDAQ	GLNG	Wed, Nov 23, 2011	40.28	40.29	38.12	38.70
2108	NASDAQ	GLNG	Tue, Nov 22, 2011	41.07	41.96	40.68	41.02
2107	NASDAQ	GLNG	Mon, Nov 21, 2011	41.18	41.97	40.44	41.66
2106	NASDAQ	GLNG	Fri, Nov 18, 2011	42.81	43.08	41.75	41.99
2105	NASDAQ	GLNG	Thu, Nov 17, 2011	43.90	44.26	41.69	42.09
2104	NASDAQ	GLNG	Wed, Nov 16, 2011	42.51	43.60	42.23	42.31
2103	NASDAQ	GLNG	Tue, Nov 15, 2011	42.53	43.45	41.86	43.04
2102	NASDAQ	GLNG	Mon, Nov 14, 2011	40.58	43.40	40.56	42.36
2101	NASDAQ	GLNG	Fri, Nov 11, 2011	39.64	40.99	39.10	40.90
2100	NASDAQ	GLNG	Thu, Nov 10, 2011	38.25	38.66	37.37	37.95
2099	NASDAQ	GLNG	Wed, Nov 9, 2011	38.52	39.09	37.64	37.67
2098	NASDAQ	GLNG	Tue, Nov 8, 2011	39.99	40.51	39.13	40.42
2097	NASDAQ	GLNG	Mon, Nov 7, 2011	40.24	40.59	39.51	39.74
2096	NASDAQ	GLNG	Fri, Nov 4, 2011	40.56	40.62	39.84	40.29
2095	NASDAQ	GLNG	Thu, Nov 3, 2011	40.35	41.34	39.77	41.27
2094	NASDAQ	GLNG	Wed, Nov 2, 2011	39.97	40.18	38.95	40.09
2093	NASDAQ	GLNG	Tue, Nov 1, 2011	38.30	40.00	38.00	39.20
2092	NASDAQ	GLNG	Mon, Oct 31, 2011	40.83	41.36	40.34	40.43
2091	NASDAQ	GLNG	Fri, Oct 28, 2011	40.55	41.42	40.29	41.04
2090	NASDAQ	GLNG	Thu, Oct 27, 2011	40.77	41.00	39.93	40.79
2089	NASDAQ	GLNG	Wed, Oct 26, 2011	39.90	39.90	37.78	38.85
2088	NASDAQ	GLNG	Tue, Oct 25, 2011	38.65	39.04	37.69	38.17
2087	NASDAQ	GLNG	Mon, Oct 24, 2011	38.79	39.35	38.65	39.20
2086	NASDAQ	GLNG	Fri, Oct 21, 2011	39.20	39.20	38.30	38.72
2085	NASDAQ	GLNG	Thu, Oct 20, 2011	38.33	39.06	37.49	37.93
2084	NASDAQ	GLNG	Wed, Oct 19, 2011	37.67	39.22	37.31	38.25
2083	NASDAQ	GLNG	Tue, Oct 18, 2011	36.01	36.44	35.11	36.30
2082	NASDAQ	GLNG	Mon, Oct 17, 2011	35.61	36.34	35.39	35.50
2081	NASDAQ	GLNG	Fri, Oct 14, 2011	34.73	36.15	34.70	35.90
2080	NASDAQ	GLNG	Thu, Oct 13, 2011	33.72	34.47	33.20	34.31
2079	NASDAQ	GLNG	Wed, Oct 12, 2011	34.21	34.91	33.90	34.34
2078	NASDAQ	GLNG	Tue, Oct 11, 2011	32.84	33.98	32.59	33.84
2077	NASDAQ	GLNG	Mon, Oct 10, 2011	32.52	33.40	32.46	33.27
2076	NASDAQ	GLNG	Fri, Oct 7, 2011	32.15	32.54	31.20	31.32
2075	NASDAQ	GLNG	Thu, Oct 6, 2011	30.60	31.81	30.25	31.70
2074	NASDAQ	GLNG	Wed, Oct 5, 2011	29.81	30.64	29.37	30.23
2073	NASDAQ	GLNG	Tue, Oct 4, 2011	29.00	29.90	27.71	29.87
2072	NASDAQ	GLNG	Mon, Oct 3, 2011	31.05	32.00	29.76	29.76
2071	NASDAQ	GLNG	Fri, Sep 30, 2011	31.58	32.94	31.40	31.78
2070	NASDAQ	GLNG	Thu, Sep 29, 2011	32.88	33.00	31.38	32.26
2069	NASDAQ	GLNG	Wed, Sep 28, 2011	33.36	33.57	31.76	31.90
2068	NASDAQ	GLNG	Tue, Sep 27, 2011	33.36	34.05	32.94	33.25
2067	NASDAQ	GLNG	Mon, Sep 26, 2011	32.06	32.54	30.41	32.53
2066	NASDAQ	GLNG	Fri, Sep 23, 2011	31.98	32.58	31.17	31.79
2065	NASDAQ	GLNG	Thu, Sep 22, 2011	33.28	33.50	31.31	31.98
2064	NASDAQ	GLNG	Wed, Sep 21, 2011	36.18	36.93	34.62	34.71
2063	NASDAQ	GLNG	Tue, Sep 20, 2011	34.15	37.26	33.82	35.53
2062	NASDAQ	GLNG	Mon, Sep 19, 2011	32.11	34.14	31.94	33.74
2061	NASDAQ	GLNG	Fri, Sep 16, 2011	33.36	33.60	32.20	32.80
2060	NASDAQ	GLNG	Thu, Sep 15, 2011	32.92	33.65	32.64	33.53
2059	NASDAQ	GLNG	Wed, Sep 14, 2011	32.21	32.98	31.01	32.46
2058	NASDAQ	GLNG	Tue, Sep 13, 2011	31.14	32.36	30.94	32.17
2057	NASDAQ	GLNG	Mon, Sep 12, 2011	30.18	31.43	29.92	31.21
2056	NASDAQ	GLNG	Fri, Sep 9, 2011	32.14	32.70	30.76	31.40
2055	NASDAQ	GLNG	Thu, Sep 8, 2011	32.03	33.87	32.01	33.14
2054	NASDAQ	GLNG	Wed, Sep 7, 2011	31.43	32.80	31.34	32.69
2053	NASDAQ	GLNG	Tue, Sep 6, 2011	30.71	31.41	30.07	31.16
2052	NASDAQ	GLNG	Fri, Sep 2, 2011	31.77	33.21	31.57	31.82
2051	NASDAQ	GLNG	Thu, Sep 1, 2011	32.97	33.76	32.28	32.43
2050	NASDAQ	GLNG	Wed, Aug 31, 2011	33.06	33.69	32.31	32.99
2049	NASDAQ	GLNG	Tue, Aug 30, 2011	31.00	33.46	30.75	33.09
2048	NASDAQ	GLNG	Mon, Aug 29, 2011	31.28	32.04	30.82	31.79
2047	NASDAQ	GLNG	Fri, Aug 26, 2011	30.54	31.11	29.69	30.19
2046	NASDAQ	GLNG	Thu, Aug 25, 2011	30.80	32.25	30.69	30.97
2045	NASDAQ	GLNG	Wed, Aug 24, 2011	30.48	31.23	29.61	31.01
2044	NASDAQ	GLNG	Tue, Aug 23, 2011	29.38	31.31	29.28	31.13
2043	NASDAQ	GLNG	Mon, Aug 22, 2011	30.21	30.58	28.72	29.62
2042	NASDAQ	GLNG	Fri, Aug 19, 2011	29.50	30.78	29.32	29.50
2041	NASDAQ	GLNG	Thu, Aug 18, 2011	30.11	30.34	28.91	30.04
2040	NASDAQ	GLNG	Wed, Aug 17, 2011	32.81	33.36	32.07	32.63
2039	NASDAQ	GLNG	Tue, Aug 16, 2011	32.99	33.11	31.54	32.31
2038	NASDAQ	GLNG	Mon, Aug 15, 2011	33.75	33.91	32.65	33.28
2037	NASDAQ	GLNG	Fri, Aug 12, 2011	32.74	33.80	32.26	32.35
2036	NASDAQ	GLNG	Thu, Aug 11, 2011	30.31	33.66	30.02	33.12
2035	NASDAQ	GLNG	Wed, Aug 10, 2011	30.30	31.50	29.43	29.76
2034	NASDAQ	GLNG	Tue, Aug 9, 2011	29.30	30.07	27.43	29.86
2033	NASDAQ	GLNG	Mon, Aug 8, 2011	29.02	29.95	27.42	27.90
2032	NASDAQ	GLNG	Fri, Aug 5, 2011	33.10	33.30	29.12	31.25
2031	NASDAQ	GLNG	Thu, Aug 4, 2011	35.78	35.78	33.65	33.77
2030	NASDAQ	GLNG	Wed, Aug 3, 2011	36.69	37.39	35.40	37.32
2029	NASDAQ	GLNG	Tue, Aug 2, 2011	37.53	38.12	36.71	36.75
2028	NASDAQ	GLNG	Mon, Aug 1, 2011	38.93	39.16	37.64	38.20
2027	NASDAQ	GLNG	Fri, Jul 29, 2011	37.18	38.56	37.16	38.13
2026	NASDAQ	GLNG	Thu, Jul 28, 2011	36.82	38.21	36.61	37.89
2025	NASDAQ	GLNG	Wed, Jul 27, 2011	38.53	38.57	36.84	37.29
2024	NASDAQ	GLNG	Tue, Jul 26, 2011	39.52	39.77	38.76	38.88
2023	NASDAQ	GLNG	Mon, Jul 25, 2011	39.14	39.85	38.81	39.16
2022	NASDAQ	GLNG	Fri, Jul 22, 2011	38.97	39.50	38.53	39.36
2021	NASDAQ	GLNG	Thu, Jul 21, 2011	38.97	39.66	38.81	39.05
2020	NASDAQ	GLNG	Wed, Jul 20, 2011	39.33	39.40	38.52	38.81
2019	NASDAQ	GLNG	Tue, Jul 19, 2011	38.18	39.48	38.10	39.15
2018	NASDAQ	GLNG	Mon, Jul 18, 2011	38.00	38.00	37.17	37.65
2017	NASDAQ	GLNG	Fri, Jul 15, 2011	37.94	38.45	37.79	38.26
2016	NASDAQ	GLNG	Thu, Jul 14, 2011	37.60	38.23	37.23	37.88
2015	NASDAQ	GLNG	Wed, Jul 13, 2011	38.51	38.78	37.54	37.75
2014	NASDAQ	GLNG	Tue, Jul 12, 2011	38.29	38.62	37.50	37.76
2013	NASDAQ	GLNG	Mon, Jul 11, 2011	38.06	39.10	37.98	38.81
2012	NASDAQ	GLNG	Fri, Jul 8, 2011	37.27	39.90	37.05	38.98
2011	NASDAQ	GLNG	Thu, Jul 7, 2011	37.40	38.43	36.69	37.96
2010	NASDAQ	GLNG	Wed, Jul 6, 2011	36.71	38.21	36.66	37.81
2009	NASDAQ	GLNG	Tue, Jul 5, 2011	36.83	37.33	36.73	37.15
2008	NASDAQ	GLNG	Fri, Jul 1, 2011	34.98	36.83	34.89	36.20
2007	NASDAQ	GLNG	Thu, Jun 30, 2011	34.86	35.13	34.65	34.89
2006	NASDAQ	GLNG	Wed, Jun 29, 2011	34.34	35.32	34.03	35.03
2005	NASDAQ	GLNG	Tue, Jun 28, 2011	32.89	33.98	32.89	33.52
2004	NASDAQ	GLNG	Mon, Jun 27, 2011	32.31	32.91	31.94	32.82
2003	NASDAQ	GLNG	Fri, Jun 24, 2011	32.63	33.00	31.86	32.20
2002	NASDAQ	GLNG	Thu, Jun 23, 2011	32.16	32.81	31.25	32.68
2001	NASDAQ	GLNG	Wed, Jun 22, 2011	31.85	33.88	31.85	33.01
2000	NASDAQ	GLNG	Tue, Jun 21, 2011	31.16	32.29	31.14	32.05
1999	NASDAQ	GLNG	Mon, Jun 20, 2011	30.56	31.23	30.37	31.02
1998	NASDAQ	GLNG	Fri, Jun 17, 2011	30.25	32.52	30.00	30.94
1997	NASDAQ	GLNG	Thu, Jun 16, 2011	29.85	31.07	29.80	30.38
1996	NASDAQ	GLNG	Wed, Jun 15, 2011	30.40	31.14	30.09	30.46
1995	NASDAQ	GLNG	Tue, Jun 14, 2011	30.27	31.40	30.24	31.12
1994	NASDAQ	GLNG	Mon, Jun 13, 2011	30.74	31.21	29.42	30.26
1993	NASDAQ	GLNG	Fri, Jun 10, 2011	30.56	31.10	30.16	30.87
1992	NASDAQ	GLNG	Thu, Jun 9, 2011	30.56	31.52	30.34	31.10
1991	NASDAQ	GLNG	Wed, Jun 8, 2011	31.55	31.71	30.30	30.50
1990	NASDAQ	GLNG	Tue, Jun 7, 2011	31.52	33.20	31.02	32.19
1989	NASDAQ	GLNG	Mon, Jun 6, 2011	32.71	32.75	30.53	31.00
1988	NASDAQ	GLNG	Fri, Jun 3, 2011	33.17	33.71	32.38	32.56
1987	NASDAQ	GLNG	Thu, Jun 2, 2011	33.37	33.49	32.27	33.05
1986	NASDAQ	GLNG	Wed, Jun 1, 2011	33.86	34.75	33.13	33.31
1985	NASDAQ	GLNG	Tue, May 31, 2011	33.47	34.15	31.65	31.86
1984	NASDAQ	GLNG	Fri, May 27, 2011	31.90	32.78	31.55	32.26
1983	NASDAQ	GLNG	Thu, May 26, 2011	31.60	31.74	31.00	31.31
1982	NASDAQ	GLNG	Wed, May 25, 2011	29.65	31.38	29.41	31.19
1981	NASDAQ	GLNG	Tue, May 24, 2011	28.86	30.11	28.76	29.54
1980	NASDAQ	GLNG	Mon, May 23, 2011	28.54	28.97	27.83	28.81
1979	NASDAQ	GLNG	Fri, May 20, 2011	29.06	30.39	28.43	29.46
1978	NASDAQ	GLNG	Thu, May 19, 2011	29.73	29.75	28.52	29.11
1977	NASDAQ	GLNG	Wed, May 18, 2011	28.20	29.16	27.75	29.03
1976	NASDAQ	GLNG	Tue, May 17, 2011	28.04	28.60	26.64	26.96
1975	NASDAQ	GLNG	Mon, May 16, 2011	27.16	29.17	27.04	28.20
1974	NASDAQ	GLNG	Fri, May 13, 2011	27.82	28.47	26.63	27.19
1973	NASDAQ	GLNG	Thu, May 12, 2011	28.14	28.20	27.10	27.79
1972	NASDAQ	GLNG	Wed, May 11, 2011	30.44	30.44	28.12	28.44
1971	NASDAQ	GLNG	Tue, May 10, 2011	29.88	30.15	29.54	30.05
1970	NASDAQ	GLNG	Mon, May 9, 2011	29.22	30.01	29.12	29.82
1969	NASDAQ	GLNG	Fri, May 6, 2011	28.96	30.05	28.74	28.94
1968	NASDAQ	GLNG	Thu, May 5, 2011	28.80	29.99	28.75	29.11
1967	NASDAQ	GLNG	Wed, May 4, 2011	30.06	30.18	28.33	28.93
1966	NASDAQ	GLNG	Tue, May 3, 2011	31.60	31.84	29.72	30.42
1965	NASDAQ	GLNG	Mon, May 2, 2011	32.63	32.71	31.65	31.74
1964	NASDAQ	GLNG	Fri, Apr 29, 2011	32.02	32.99	31.49	32.56
1963	NASDAQ	GLNG	Thu, Apr 28, 2011	32.29	32.85	31.47	32.03
1962	NASDAQ	GLNG	Wed, Apr 27, 2011	31.04	31.42	30.77	31.11
1961	NASDAQ	GLNG	Tue, Apr 26, 2011	30.83	31.40	30.42	31.20
1960	NASDAQ	GLNG	Mon, Apr 25, 2011	30.62	31.62	30.30	30.62
1959	NASDAQ	GLNG	Thu, Apr 21, 2011	31.00	31.00	29.33	30.30
1958	NASDAQ	GLNG	Wed, Apr 20, 2011	27.28	31.23	27.28	30.50
1957	NASDAQ	GLNG	Tue, Apr 19, 2011	26.27	26.82	25.89	26.27
1956	NASDAQ	GLNG	Mon, Apr 18, 2011	26.63	26.63	25.31	25.71
1955	NASDAQ	GLNG	Fri, Apr 15, 2011	26.50	27.67	26.23	27.64
1954	NASDAQ	GLNG	Thu, Apr 14, 2011	26.45	26.68	26.16	26.47
1953	NASDAQ	GLNG	Wed, Apr 13, 2011	27.74	27.78	26.38	26.79
1952	NASDAQ	GLNG	Tue, Apr 12, 2011	27.73	27.80	26.16	26.80
1951	NASDAQ	GLNG	Mon, Apr 11, 2011	27.40	27.90	26.93	27.20
1950	NASDAQ	GLNG	Fri, Apr 8, 2011	28.92	28.95	26.65	26.95
1949	NASDAQ	GLNG	Thu, Apr 7, 2011	28.09	28.19	27.51	28.12
1948	NASDAQ	GLNG	Wed, Apr 6, 2011	29.73	29.73	27.34	28.43
1947	NASDAQ	GLNG	Tue, Apr 5, 2011	28.29	28.88	27.82	28.30
1946	NASDAQ	GLNG	Mon, Apr 4, 2011	26.67	28.92	26.55	28.53
1945	NASDAQ	GLNG	Fri, Apr 1, 2011	26.87	27.09	26.01	26.23
1944	NASDAQ	GLNG	Thu, Mar 31, 2011	24.94	25.96	24.75	25.58
1943	NASDAQ	GLNG	Wed, Mar 30, 2011	23.30	24.53	22.47	24.23
1942	NASDAQ	GLNG	Tue, Mar 29, 2011	24.66	24.66	24.10	24.31
1941	NASDAQ	GLNG	Mon, Mar 28, 2011	24.99	24.99	24.38	24.75
1940	NASDAQ	GLNG	Fri, Mar 25, 2011	24.45	25.12	24.45	24.79
1939	NASDAQ	GLNG	Thu, Mar 24, 2011	24.11	24.45	23.78	24.24
1938	NASDAQ	GLNG	Wed, Mar 23, 2011	24.10	24.45	23.45	24.01
1937	NASDAQ	GLNG	Tue, Mar 22, 2011	23.91	24.87	23.77	24.15
1936	NASDAQ	GLNG	Mon, Mar 21, 2011	23.16	23.93	23.04	23.51
1935	NASDAQ	GLNG	Fri, Mar 18, 2011	24.00	24.00	22.00	22.96
1934	NASDAQ	GLNG	Thu, Mar 17, 2011	22.57	24.09	22.32	23.96
1933	NASDAQ	GLNG	Wed, Mar 16, 2011	22.67	22.67	21.65	21.84
1932	NASDAQ	GLNG	Tue, Mar 15, 2011	20.05	21.45	19.94	21.31
1931	NASDAQ	GLNG	Mon, Mar 14, 2011	19.20	20.53	19.20	20.32
1930	NASDAQ	GLNG	Fri, Mar 11, 2011	17.82	19.52	17.50	18.64
1929	NASDAQ	GLNG	Thu, Mar 10, 2011	18.20	18.30	17.42	17.82
1928	NASDAQ	GLNG	Wed, Mar 9, 2011	19.15	19.21	18.50	18.50
1927	NASDAQ	GLNG	Tue, Mar 8, 2011	19.31	19.68	19.14	19.42
1926	NASDAQ	GLNG	Mon, Mar 7, 2011	19.60	19.73	19.24	19.34
1925	NASDAQ	GLNG	Fri, Mar 4, 2011	19.40	19.65	19.27	19.58
1924	NASDAQ	GLNG	Thu, Mar 3, 2011	19.14	19.74	18.94	19.41
1923	NASDAQ	GLNG	Wed, Mar 2, 2011	18.89	19.11	18.61	19.00
1922	NASDAQ	GLNG	Tue, Mar 1, 2011	18.82	19.08	18.50	18.93
1921	NASDAQ	GLNG	Mon, Feb 28, 2011	19.23	19.39	18.86	19.06
1920	NASDAQ	GLNG	Fri, Feb 25, 2011	18.29	19.05	18.29	18.99
1919	NASDAQ	GLNG	Thu, Feb 24, 2011	18.53	18.60	18.20	18.26
1918	NASDAQ	GLNG	Wed, Feb 23, 2011	18.33	18.69	18.10	18.48
1917	NASDAQ	GLNG	Tue, Feb 22, 2011	18.78	18.80	18.12	18.26
1916	NASDAQ	GLNG	Fri, Feb 18, 2011	19.39	19.39	18.83	18.95
1915	NASDAQ	GLNG	Thu, Feb 17, 2011	19.21	19.47	19.12	19.34
1914	NASDAQ	GLNG	Wed, Feb 16, 2011	18.88	19.26	18.75	19.24
1913	NASDAQ	GLNG	Tue, Feb 15, 2011	18.97	19.10	18.58	18.83
1912	NASDAQ	GLNG	Mon, Feb 14, 2011	18.53	19.00	18.52	18.98
1911	NASDAQ	GLNG	Fri, Feb 11, 2011	18.18	18.67	18.13	18.67
1910	NASDAQ	GLNG	Thu, Feb 10, 2011	18.33	18.35	18.00	18.34
1909	NASDAQ	GLNG	Wed, Feb 9, 2011	18.08	18.42	18.00	18.41
1908	NASDAQ	GLNG	Tue, Feb 8, 2011	18.40	18.50	17.92	18.41
1907	NASDAQ	GLNG	Mon, Feb 7, 2011	17.93	18.42	17.93	18.39
1906	NASDAQ	GLNG	Fri, Feb 4, 2011	17.56	17.95	17.46	17.87
1905	NASDAQ	GLNG	Thu, Feb 3, 2011	17.65	17.77	17.50	17.60
1904	NASDAQ	GLNG	Wed, Feb 2, 2011	18.00	18.00	17.61	17.65
1903	NASDAQ	GLNG	Tue, Feb 1, 2011	17.84	18.08	17.44	18.02
1902	NASDAQ	GLNG	Mon, Jan 31, 2011	17.17	17.71	17.17	17.45
1901	NASDAQ	GLNG	Fri, Jan 28, 2011	17.33	17.42	16.85	16.89
1900	NASDAQ	GLNG	Thu, Jan 27, 2011	17.51	17.57	17.21	17.31
1899	NASDAQ	GLNG	Wed, Jan 26, 2011	17.37	17.73	17.21	17.42
1898	NASDAQ	GLNG	Tue, Jan 25, 2011	16.86	17.57	16.70	17.27
1897	NASDAQ	GLNG	Mon, Jan 24, 2011	17.14	17.19	16.87	16.96
1896	NASDAQ	GLNG	Fri, Jan 21, 2011	16.79	17.14	16.73	17.05
1895	NASDAQ	GLNG	Thu, Jan 20, 2011	16.78	16.88	16.52	16.66
1894	NASDAQ	GLNG	Wed, Jan 19, 2011	17.11	17.21	16.77	16.88
1893	NASDAQ	GLNG	Tue, Jan 18, 2011	16.55	17.28	16.55	17.04
1892	NASDAQ	GLNG	Fri, Jan 14, 2011	16.20	16.50	16.08	16.45
1891	NASDAQ	GLNG	Thu, Jan 13, 2011	16.15	16.34	15.94	16.28
1890	NASDAQ	GLNG	Wed, Jan 12, 2011	16.28	16.36	16.13	16.22
1889	NASDAQ	GLNG	Tue, Jan 11, 2011	16.22	16.26	16.00	16.12
1888	NASDAQ	GLNG	Mon, Jan 10, 2011	15.92	16.49	15.90	16.16
1887	NASDAQ	GLNG	Fri, Jan 7, 2011	15.79	16.11	15.69	15.92
1886	NASDAQ	GLNG	Thu, Jan 6, 2011	15.41	15.81	15.41	15.70
1885	NASDAQ	GLNG	Wed, Jan 5, 2011	15.04	15.37	14.95	15.35
1884	NASDAQ	GLNG	Tue, Jan 4, 2011	15.34	15.34	14.77	15.12
1883	NASDAQ	GLNG	Mon, Jan 3, 2011	15.18	15.43	15.04	15.31
1882	NASDAQ	GLNG	Fri, Dec 31, 2010	14.84	15.18	14.84	15.01
1881	NASDAQ	GLNG	Thu, Dec 30, 2010	15.14	15.14	14.90	14.92
1880	NASDAQ	GLNG	Wed, Dec 29, 2010	15.01	15.24	14.81	15.21
1879	NASDAQ	GLNG	Tue, Dec 28, 2010	15.12	15.25	14.80	15.15
1878	NASDAQ	GLNG	Mon, Dec 27, 2010	15.32	15.40	15.01	15.06
1877	NASDAQ	GLNG	Thu, Dec 23, 2010	15.40	15.55	15.35	15.43
1876	NASDAQ	GLNG	Wed, Dec 22, 2010	15.25	15.47	15.12	15.40
1875	NASDAQ	GLNG	Tue, Dec 21, 2010	15.19	15.24	14.95	15.15
1874	NASDAQ	GLNG	Mon, Dec 20, 2010	14.96	15.05	14.82	14.95
1873	NASDAQ	GLNG	Fri, Dec 17, 2010	14.94	14.99	14.61	14.90
1872	NASDAQ	GLNG	Thu, Dec 16, 2010	15.02	15.05	14.83	14.98
1871	NASDAQ	GLNG	Wed, Dec 15, 2010	14.88	15.09	14.80	15.06
1870	NASDAQ	GLNG	Tue, Dec 14, 2010	14.43	15.17	14.43	14.86
1869	NASDAQ	GLNG	Mon, Dec 13, 2010	14.29	14.50	13.99	14.21
1868	NASDAQ	GLNG	Fri, Dec 10, 2010	14.11	14.25	13.96	14.20
1867	NASDAQ	GLNG	Thu, Dec 9, 2010	13.98	14.22	13.86	14.04
1866	NASDAQ	GLNG	Wed, Dec 8, 2010	14.15	14.20	13.81	13.94
1865	NASDAQ	GLNG	Tue, Dec 7, 2010	14.28	14.32	14.10	14.17
1864	NASDAQ	GLNG	Mon, Dec 6, 2010	14.22	14.27	13.95	14.12
1863	NASDAQ	GLNG	Fri, Dec 3, 2010	13.92	14.50	13.92	14.47
1862	NASDAQ	GLNG	Thu, Dec 2, 2010	14.04	14.30	13.94	13.99
1861	NASDAQ	GLNG	Wed, Dec 1, 2010	14.15	14.42	13.99	14.09
1860	NASDAQ	GLNG	Tue, Nov 30, 2010	14.14	14.15	13.75	13.93
1859	NASDAQ	GLNG	Mon, Nov 29, 2010	14.73	14.73	13.86	14.23
1858	NASDAQ	GLNG	Fri, Nov 26, 2010	15.89	15.94	14.85	14.85
1857	NASDAQ	GLNG	Wed, Nov 24, 2010	14.98	15.39	14.90	15.23
1856	NASDAQ	GLNG	Tue, Nov 23, 2010	15.00	15.08	14.70	14.80
1855	NASDAQ	GLNG	Mon, Nov 22, 2010	15.29	15.55	15.00	15.20
1854	NASDAQ	GLNG	Fri, Nov 19, 2010	15.28	15.49	15.15	15.23
1853	NASDAQ	GLNG	Thu, Nov 18, 2010	15.29	15.50	14.96	15.24
1852	NASDAQ	GLNG	Wed, Nov 17, 2010	14.40	14.83	14.36	14.64
1851	NASDAQ	GLNG	Tue, Nov 16, 2010	14.03	14.12	13.86	14.09
1850	NASDAQ	GLNG	Mon, Nov 15, 2010	14.05	14.24	13.93	14.09
1849	NASDAQ	GLNG	Fri, Nov 12, 2010	13.95	14.12	13.87	13.96
1848	NASDAQ	GLNG	Thu, Nov 11, 2010	14.04	14.18	13.95	14.06
1847	NASDAQ	GLNG	Wed, Nov 10, 2010	13.76	14.37	13.62	14.27
1846	NASDAQ	GLNG	Tue, Nov 9, 2010	13.85	13.92	13.62	13.69
1845	NASDAQ	GLNG	Mon, Nov 8, 2010	13.96	14.13	13.70	13.83
1844	NASDAQ	GLNG	Fri, Nov 5, 2010	13.67	14.01	13.59	13.95
1843	NASDAQ	GLNG	Thu, Nov 4, 2010	13.50	13.57	13.40	13.56
1842	NASDAQ	GLNG	Wed, Nov 3, 2010	13.66	13.66	13.07	13.26
1841	NASDAQ	GLNG	Tue, Nov 2, 2010	13.34	13.62	13.32	13.56
1840	NASDAQ	GLNG	Mon, Nov 1, 2010	12.90	13.44	12.84	13.12
1839	NASDAQ	GLNG	Fri, Oct 29, 2010	13.09	13.44	13.09	13.26
1838	NASDAQ	GLNG	Thu, Oct 28, 2010	13.26	13.45	13.08	13.15
1837	NASDAQ	GLNG	Wed, Oct 27, 2010	13.28	13.56	12.97	13.10
1836	NASDAQ	GLNG	Tue, Oct 26, 2010	13.10	13.47	13.07	13.42
1835	NASDAQ	GLNG	Mon, Oct 25, 2010	13.24	13.33	13.04	13.22
1834	NASDAQ	GLNG	Fri, Oct 22, 2010	13.00	13.28	12.94	13.11
1833	NASDAQ	GLNG	Thu, Oct 21, 2010	13.48	13.63	12.78	12.99
1832	NASDAQ	GLNG	Wed, Oct 20, 2010	13.05	13.41	13.05	13.37
1831	NASDAQ	GLNG	Tue, Oct 19, 2010	13.23	13.48	12.87	12.98
1830	NASDAQ	GLNG	Mon, Oct 18, 2010	13.29	13.62	13.15	13.49
1829	NASDAQ	GLNG	Fri, Oct 15, 2010	13.70	13.70	13.17	13.22
1828	NASDAQ	GLNG	Thu, Oct 14, 2010	13.44	13.75	13.35	13.50
1827	NASDAQ	GLNG	Wed, Oct 13, 2010	13.20	13.47	13.20	13.40
1826	NASDAQ	GLNG	Tue, Oct 12, 2010	12.79	13.21	12.67	13.12
1825	NASDAQ	GLNG	Mon, Oct 11, 2010	12.45	12.91	12.31	12.86
1824	NASDAQ	GLNG	Fri, Oct 8, 2010	12.35	12.56	12.30	12.50
1823	NASDAQ	GLNG	Thu, Oct 7, 2010	12.46	12.46	12.13	12.31
1822	NASDAQ	GLNG	Wed, Oct 6, 2010	12.40	12.45	12.36	12.40
1821	NASDAQ	GLNG	Tue, Oct 5, 2010	12.29	12.51	12.15	12.47
1820	NASDAQ	GLNG	Mon, Oct 4, 2010	12.50	12.60	12.08	12.11
1819	NASDAQ	GLNG	Fri, Oct 1, 2010	12.66	12.71	12.46	12.56
1818	NASDAQ	GLNG	Thu, Sep 30, 2010	12.57	12.78	12.28	12.52
1817	NASDAQ	GLNG	Wed, Sep 29, 2010	12.50	12.59	12.28	12.50
1816	NASDAQ	GLNG	Tue, Sep 28, 2010	12.41	12.50	12.10	12.49
1815	NASDAQ	GLNG	Mon, Sep 27, 2010	12.41	12.47	12.31	12.38
1814	NASDAQ	GLNG	Fri, Sep 24, 2010	12.32	12.43	12.17	12.40
1813	NASDAQ	GLNG	Thu, Sep 23, 2010	12.05	12.33	12.04	12.12
1812	NASDAQ	GLNG	Wed, Sep 22, 2010	12.05	12.45	12.05	12.23
1811	NASDAQ	GLNG	Tue, Sep 21, 2010	12.34	12.39	12.07	12.08
1810	NASDAQ	GLNG	Mon, Sep 20, 2010	12.08	12.43	11.99	12.39
1809	NASDAQ	GLNG	Fri, Sep 17, 2010	12.26	12.32	11.91	12.01
1808	NASDAQ	GLNG	Thu, Sep 16, 2010	12.34	12.51	12.00	12.10
1807	NASDAQ	GLNG	Wed, Sep 15, 2010	12.56	12.56	12.30	12.40
1806	NASDAQ	GLNG	Tue, Sep 14, 2010	12.25	12.76	12.22	12.65
1805	NASDAQ	GLNG	Mon, Sep 13, 2010	11.90	12.34	11.83	12.26
1804	NASDAQ	GLNG	Fri, Sep 10, 2010	11.83	11.89	11.69	11.81
1803	NASDAQ	GLNG	Thu, Sep 9, 2010	11.78	11.83	11.60	11.74
1802	NASDAQ	GLNG	Wed, Sep 8, 2010	11.15	11.63	11.06	11.56
1801	NASDAQ	GLNG	Tue, Sep 7, 2010	11.26	11.31	10.86	11.12
1800	NASDAQ	GLNG	Fri, Sep 3, 2010	11.17	11.54	10.98	11.37
1799	NASDAQ	GLNG	Thu, Sep 2, 2010	10.97	11.10	10.88	11.04
1798	NASDAQ	GLNG	Wed, Sep 1, 2010	10.56	11.06	10.46	11.05
1797	NASDAQ	GLNG	Tue, Aug 31, 2010	10.19	10.44	10.11	10.38
1796	NASDAQ	GLNG	Mon, Aug 30, 2010	10.55	10.69	10.22	10.22
1795	NASDAQ	GLNG	Fri, Aug 27, 2010	10.11	10.64	10.04	10.60
1794	NASDAQ	GLNG	Thu, Aug 26, 2010	10.07	10.14	9.87	9.99
1793	NASDAQ	GLNG	Wed, Aug 25, 2010	9.90	10.11	9.66	10.08
1792	NASDAQ	GLNG	Tue, Aug 24, 2010	10.01	10.13	9.93	9.96
1791	NASDAQ	GLNG	Mon, Aug 23, 2010	10.41	10.56	10.15	10.20
1790	NASDAQ	GLNG	Fri, Aug 20, 2010	10.36	10.41	10.22	10.37
1789	NASDAQ	GLNG	Thu, Aug 19, 2010	10.76	10.79	10.40	10.44
1788	NASDAQ	GLNG	Wed, Aug 18, 2010	10.90	10.90	10.56	10.79
1787	NASDAQ	GLNG	Tue, Aug 17, 2010	10.59	11.11	10.53	10.97
1786	NASDAQ	GLNG	Mon, Aug 16, 2010	10.06	10.51	10.06	10.43
1785	NASDAQ	GLNG	Fri, Aug 13, 2010	9.87	10.32	9.87	10.15
1784	NASDAQ	GLNG	Thu, Aug 12, 2010	10.03	10.17	9.96	10.11
1783	NASDAQ	GLNG	Wed, Aug 11, 2010	10.59	10.75	10.16	10.21
1782	NASDAQ	GLNG	Tue, Aug 10, 2010	11.02	11.02	10.73	10.86
1781	NASDAQ	GLNG	Mon, Aug 9, 2010	11.04	11.31	10.93	11.23
1780	NASDAQ	GLNG	Fri, Aug 6, 2010	10.85	11.19	10.82	10.97
1779	NASDAQ	GLNG	Thu, Aug 5, 2010	10.91	11.09	10.91	11.03
1778	NASDAQ	GLNG	Wed, Aug 4, 2010	11.08	11.27	11.03	11.05
1777	NASDAQ	GLNG	Tue, Aug 3, 2010	11.15	11.31	10.93	11.04
1776	NASDAQ	GLNG	Mon, Aug 2, 2010	10.98	11.23	10.90	11.18
1775	NASDAQ	GLNG	Fri, Jul 30, 2010	10.68	11.02	10.63	10.78
1774	NASDAQ	GLNG	Thu, Jul 29, 2010	10.88	10.96	10.58	10.88
1773	NASDAQ	GLNG	Wed, Jul 28, 2010	11.00	11.13	10.76	10.80
1772	NASDAQ	GLNG	Tue, Jul 27, 2010	10.95	11.09	10.91	11.00
1771	NASDAQ	GLNG	Mon, Jul 26, 2010	10.45	10.86	10.37	10.83
1770	NASDAQ	GLNG	Fri, Jul 23, 2010	10.08	10.49	10.03	10.38
1769	NASDAQ	GLNG	Thu, Jul 22, 2010	9.82	10.19	9.58	10.15
1768	NASDAQ	GLNG	Wed, Jul 21, 2010	9.80	9.91	9.64	9.70
1767	NASDAQ	GLNG	Tue, Jul 20, 2010	9.59	9.71	9.42	9.69
1766	NASDAQ	GLNG	Mon, Jul 19, 2010	9.73	9.96	9.46	9.56
1765	NASDAQ	GLNG	Fri, Jul 16, 2010	10.21	10.44	9.63	9.66
1764	NASDAQ	GLNG	Thu, Jul 15, 2010	10.48	10.55	10.18	10.29
1763	NASDAQ	GLNG	Wed, Jul 14, 2010	10.18	10.50	10.16	10.44
1762	NASDAQ	GLNG	Tue, Jul 13, 2010	10.21	10.32	10.09	10.26
1761	NASDAQ	GLNG	Mon, Jul 12, 2010	10.24	10.42	10.01	10.02
1760	NASDAQ	GLNG	Fri, Jul 9, 2010	10.20	10.30	10.13	10.28
1759	NASDAQ	GLNG	Thu, Jul 8, 2010	10.33	10.33	10.04	10.19
1758	NASDAQ	GLNG	Wed, Jul 7, 2010	9.81	10.22	9.73	10.17
1757	NASDAQ	GLNG	Tue, Jul 6, 2010	10.09	10.25	9.72	9.77
1756	NASDAQ	GLNG	Fri, Jul 2, 2010	10.11	10.22	9.78	9.86
1755	NASDAQ	GLNG	Thu, Jul 1, 2010	9.87	10.15	9.69	9.99
1754	NASDAQ	GLNG	Wed, Jun 30, 2010	9.91	10.01	9.71	9.87
1753	NASDAQ	GLNG	Tue, Jun 29, 2010	9.96	10.04	9.68	9.90
1752	NASDAQ	GLNG	Mon, Jun 28, 2010	10.28	10.35	10.18	10.18
1751	NASDAQ	GLNG	Fri, Jun 25, 2010	10.23	10.44	10.12	10.30
1750	NASDAQ	GLNG	Thu, Jun 24, 2010	10.38	10.54	10.12	10.15
1749	NASDAQ	GLNG	Wed, Jun 23, 2010	10.49	10.62	10.43	10.45
1748	NASDAQ	GLNG	Tue, Jun 22, 2010	10.72	10.82	10.48	10.49
1747	NASDAQ	GLNG	Mon, Jun 21, 2010	10.77	11.08	10.62	10.71
1746	NASDAQ	GLNG	Fri, Jun 18, 2010	10.65	10.79	10.50	10.54
1745	NASDAQ	GLNG	Thu, Jun 17, 2010	10.63	10.78	10.50	10.57
1744	NASDAQ	GLNG	Wed, Jun 16, 2010	10.78	10.78	10.50	10.60
1743	NASDAQ	GLNG	Tue, Jun 15, 2010	11.03	11.18	10.89	10.95
1742	NASDAQ	GLNG	Mon, Jun 14, 2010	11.09	11.17	10.93	11.01
1741	NASDAQ	GLNG	Fri, Jun 11, 2010	10.38	10.96	10.38	10.94
1740	NASDAQ	GLNG	Thu, Jun 10, 2010	10.31	10.56	10.13	10.54
1739	NASDAQ	GLNG	Wed, Jun 9, 2010	10.17	10.45	10.00	10.09
1738	NASDAQ	GLNG	Tue, Jun 8, 2010	10.27	10.44	9.89	10.07
1737	NASDAQ	GLNG	Mon, Jun 7, 2010	10.68	10.89	10.17	10.20
1736	NASDAQ	GLNG	Fri, Jun 4, 2010	10.97	11.10	10.51	10.68
1735	NASDAQ	GLNG	Thu, Jun 3, 2010	11.22	11.43	10.98	11.34
1734	NASDAQ	GLNG	Wed, Jun 2, 2010	10.88	11.16	10.72	11.16
1733	NASDAQ	GLNG	Tue, Jun 1, 2010	11.28	11.54	10.86	10.86
1732	NASDAQ	GLNG	Fri, May 28, 2010	11.46	11.64	11.11	11.43
1731	NASDAQ	GLNG	Thu, May 27, 2010	11.28	11.74	11.10	11.63
1730	NASDAQ	GLNG	Wed, May 26, 2010	10.81	11.65	10.69	11.35
1729	NASDAQ	GLNG	Tue, May 25, 2010	10.57	11.11	10.22	11.09
1728	NASDAQ	GLNG	Mon, May 24, 2010	11.41	11.41	10.87	10.91
1727	NASDAQ	GLNG	Fri, May 21, 2010	11.03	11.80	10.90	11.39
1726	NASDAQ	GLNG	Thu, May 20, 2010	11.94	12.03	11.25	11.25
1725	NASDAQ	GLNG	Wed, May 19, 2010	12.35	12.59	12.10	12.36
1724	NASDAQ	GLNG	Tue, May 18, 2010	13.41	13.41	12.85	13.02
1723	NASDAQ	GLNG	Mon, May 17, 2010	13.57	13.75	13.00	13.21
1722	NASDAQ	GLNG	Fri, May 14, 2010	13.55	13.68	13.03	13.50
1721	NASDAQ	GLNG	Thu, May 13, 2010	13.78	13.82	13.58	13.69
1720	NASDAQ	GLNG	Wed, May 12, 2010	13.37	13.98	13.25	13.81
1719	NASDAQ	GLNG	Tue, May 11, 2010	13.05	13.40	13.03	13.26
1718	NASDAQ	GLNG	Mon, May 10, 2010	13.49	13.57	13.01	13.25
1717	NASDAQ	GLNG	Fri, May 7, 2010	12.90	13.15	12.85	13.00
1716	NASDAQ	GLNG	Thu, May 6, 2010	12.93	13.17	12.15	13.00
1715	NASDAQ	GLNG	Wed, May 5, 2010	12.92	13.20	12.79	13.02
1714	NASDAQ	GLNG	Tue, May 4, 2010	12.87	13.18	12.87	13.03
1713	NASDAQ	GLNG	Mon, May 3, 2010	13.05	13.16	13.00	13.14
1712	NASDAQ	GLNG	Fri, Apr 30, 2010	13.11	13.16	12.90	12.99
1711	NASDAQ	GLNG	Thu, Apr 29, 2010	13.16	13.20	12.96	13.05
1710	NASDAQ	GLNG	Wed, Apr 28, 2010	13.09	13.17	12.99	13.04
1709	NASDAQ	GLNG	Tue, Apr 27, 2010	12.97	13.15	12.95	13.00
1708	NASDAQ	GLNG	Mon, Apr 26, 2010	13.15	13.32	12.94	13.00
1707	NASDAQ	GLNG	Fri, Apr 23, 2010	13.22	13.25	12.87	13.15
1706	NASDAQ	GLNG	Thu, Apr 22, 2010	12.95	13.41	12.95	13.25
1705	NASDAQ	GLNG	Wed, Apr 21, 2010	13.21	13.28	13.01	13.18
1704	NASDAQ	GLNG	Tue, Apr 20, 2010	13.24	13.33	13.00	13.15
1703	NASDAQ	GLNG	Mon, Apr 19, 2010	13.03	13.23	12.96	13.11
1702	NASDAQ	GLNG	Fri, Apr 16, 2010	13.17	13.23	12.92	13.09
1701	NASDAQ	GLNG	Thu, Apr 15, 2010	12.99	13.25	12.99	13.25
1700	NASDAQ	GLNG	Wed, Apr 14, 2010	12.80	13.06	12.71	13.06
1699	NASDAQ	GLNG	Tue, Apr 13, 2010	12.71	12.81	12.52	12.78
1698	NASDAQ	GLNG	Mon, Apr 12, 2010	12.64	12.85	12.48	12.72
1697	NASDAQ	GLNG	Fri, Apr 9, 2010	12.50	12.88	12.31	12.87
1696	NASDAQ	GLNG	Thu, Apr 8, 2010	12.54	12.67	12.33	12.52
1695	NASDAQ	GLNG	Wed, Apr 7, 2010	12.71	12.98	12.56	12.66
1694	NASDAQ	GLNG	Tue, Apr 6, 2010	12.35	12.92	12.24	12.81
1693	NASDAQ	GLNG	Mon, Apr 5, 2010	12.24	12.74	12.22	12.67
1692	NASDAQ	GLNG	Thu, Apr 1, 2010	11.77	12.21	11.62	12.14
1691	NASDAQ	GLNG	Wed, Mar 31, 2010	11.79	11.96	11.67	11.70
1690	NASDAQ	GLNG	Tue, Mar 30, 2010	11.85	12.07	11.70	11.90
1689	NASDAQ	GLNG	Mon, Mar 29, 2010	11.79	12.06	11.79	11.86
1688	NASDAQ	GLNG	Fri, Mar 26, 2010	11.86	11.96	11.72	11.77
1687	NASDAQ	GLNG	Thu, Mar 25, 2010	12.07	12.18	11.80	11.82
1686	NASDAQ	GLNG	Wed, Mar 24, 2010	11.90	12.06	11.90	11.97
1685	NASDAQ	GLNG	Tue, Mar 23, 2010	11.78	12.07	11.77	12.02
1684	NASDAQ	GLNG	Mon, Mar 22, 2010	11.67	11.98	11.54	11.81
1683	NASDAQ	GLNG	Fri, Mar 19, 2010	12.57	12.57	11.75	11.84
1682	NASDAQ	GLNG	Thu, Mar 18, 2010	12.41	12.52	12.32	12.48
1681	NASDAQ	GLNG	Wed, Mar 17, 2010	12.44	12.66	12.33	12.47
1680	NASDAQ	GLNG	Tue, Mar 16, 2010	12.64	12.64	12.17	12.35
1679	NASDAQ	GLNG	Mon, Mar 15, 2010	12.67	12.68	12.39	12.63
1678	NASDAQ	GLNG	Fri, Mar 12, 2010	12.81	12.81	12.47	12.75
1677	NASDAQ	GLNG	Thu, Mar 11, 2010	12.55	12.85	12.42	12.85
1676	NASDAQ	GLNG	Wed, Mar 10, 2010	12.50	12.79	12.42	12.70
1675	NASDAQ	GLNG	Tue, Mar 9, 2010	12.49	12.75	12.41	12.51
1674	NASDAQ	GLNG	Mon, Mar 8, 2010	12.70	12.75	12.29	12.65
1673	NASDAQ	GLNG	Fri, Mar 5, 2010	12.16	12.77	12.07	12.75
1672	NASDAQ	GLNG	Thu, Mar 4, 2010	11.98	12.23	11.83	12.17
1671	NASDAQ	GLNG	Wed, Mar 3, 2010	11.62	12.03	11.62	11.96
1670	NASDAQ	GLNG	Tue, Mar 2, 2010	11.76	11.81	11.55	11.60
1669	NASDAQ	GLNG	Mon, Mar 1, 2010	11.38	11.65	11.35	11.61
1668	NASDAQ	GLNG	Fri, Feb 26, 2010	11.38	11.49	11.10	11.20
1667	NASDAQ	GLNG	Thu, Feb 25, 2010	11.22	11.43	11.06	11.39
1666	NASDAQ	GLNG	Wed, Feb 24, 2010	11.42	11.63	11.34	11.43
1665	NASDAQ	GLNG	Tue, Feb 23, 2010	11.58	11.58	11.25	11.42
1664	NASDAQ	GLNG	Mon, Feb 22, 2010	11.68	11.74	11.55	11.64
1663	NASDAQ	GLNG	Fri, Feb 19, 2010	11.52	11.66	11.44	11.66
1662	NASDAQ	GLNG	Thu, Feb 18, 2010	11.48	11.65	11.32	11.65
1661	NASDAQ	GLNG	Wed, Feb 17, 2010	11.61	11.65	11.30	11.53
1660	NASDAQ	GLNG	Tue, Feb 16, 2010	11.38	11.61	11.33	11.61
1659	NASDAQ	GLNG	Fri, Feb 12, 2010	11.08	11.36	11.00	11.28
1658	NASDAQ	GLNG	Thu, Feb 11, 2010	10.96	11.28	10.88	11.24
1657	NASDAQ	GLNG	Wed, Feb 10, 2010	10.80	11.07	10.60	11.02
1656	NASDAQ	GLNG	Tue, Feb 9, 2010	10.77	11.04	10.67	10.90
1655	NASDAQ	GLNG	Mon, Feb 8, 2010	11.01	11.04	10.61	10.61
1654	NASDAQ	GLNG	Fri, Feb 5, 2010	10.85	11.12	10.73	11.06
1653	NASDAQ	GLNG	Thu, Feb 4, 2010	11.55	11.56	10.76	10.91
1652	NASDAQ	GLNG	Wed, Feb 3, 2010	11.74	11.87	11.60	11.63
1651	NASDAQ	GLNG	Tue, Feb 2, 2010	11.95	12.06	11.62	11.63
1650	NASDAQ	GLNG	Mon, Feb 1, 2010	11.78	12.12	11.76	11.88
1649	NASDAQ	GLNG	Fri, Jan 29, 2010	11.89	12.22	11.70	11.72
1648	NASDAQ	GLNG	Thu, Jan 28, 2010	12.19	12.27	11.71	11.78
1647	NASDAQ	GLNG	Wed, Jan 27, 2010	11.92	12.23	11.80	12.19
1646	NASDAQ	GLNG	Tue, Jan 26, 2010	11.82	11.88	11.60	11.70
1645	NASDAQ	GLNG	Mon, Jan 25, 2010	12.03	12.11	11.83	11.92
1644	NASDAQ	GLNG	Fri, Jan 22, 2010	12.09	12.24	11.75	11.81
1643	NASDAQ	GLNG	Thu, Jan 21, 2010	12.32	12.49	11.66	11.99
1642	NASDAQ	GLNG	Wed, Jan 20, 2010	12.78	12.80	12.20	12.30
1641	NASDAQ	GLNG	Tue, Jan 19, 2010	12.71	12.92	12.64	12.91
1640	NASDAQ	GLNG	Fri, Jan 15, 2010	12.85	12.99	12.45	12.56
1639	NASDAQ	GLNG	Thu, Jan 14, 2010	12.72	12.86	12.52	12.80
1638	NASDAQ	GLNG	Wed, Jan 13, 2010	12.60	12.75	12.43	12.54
1637	NASDAQ	GLNG	Tue, Jan 12, 2010	12.76	12.96	12.50	12.55
1636	NASDAQ	GLNG	Mon, Jan 11, 2010	13.10	13.40	12.82	12.83
1635	NASDAQ	GLNG	Fri, Jan 8, 2010	12.97	12.98	12.68	12.98
1634	NASDAQ	GLNG	Thu, Jan 7, 2010	12.88	12.92	12.61	12.79
1633	NASDAQ	GLNG	Wed, Jan 6, 2010	12.76	13.01	12.66	12.86
1632	NASDAQ	GLNG	Tue, Jan 5, 2010	12.89	12.95	12.66	12.72
1631	NASDAQ	GLNG	Mon, Jan 4, 2010	12.92	13.10	12.85	12.96
1630	NASDAQ	GLNG	Thu, Dec 31, 2009	12.72	12.94	12.60	12.82
1629	NASDAQ	GLNG	Wed, Dec 30, 2009	12.93	13.05	12.57	12.68
1628	NASDAQ	GLNG	Tue, Dec 29, 2009	13.01	13.03	12.83	12.99
1627	NASDAQ	GLNG	Mon, Dec 28, 2009	12.84	13.07	12.65	12.82
1626	NASDAQ	GLNG	Thu, Dec 24, 2009	12.39	13.28	12.26	12.91
1625	NASDAQ	GLNG	Wed, Dec 23, 2009	11.21	11.43	11.14	11.39
1624	NASDAQ	GLNG	Tue, Dec 22, 2009	10.76	11.10	10.59	11.00
1623	NASDAQ	GLNG	Mon, Dec 21, 2009	11.25	11.35	10.63	10.73
1622	NASDAQ	GLNG	Fri, Dec 18, 2009	11.52	11.52	10.77	10.78
1621	NASDAQ	GLNG	Thu, Dec 17, 2009	11.48	11.69	11.40	11.45
1620	NASDAQ	GLNG	Wed, Dec 16, 2009	11.81	12.02	11.55	11.64
1619	NASDAQ	GLNG	Tue, Dec 15, 2009	11.83	12.04	11.58	11.59
1618	NASDAQ	GLNG	Mon, Dec 14, 2009	11.60	11.88	11.49	11.88
1617	NASDAQ	GLNG	Fri, Dec 11, 2009	11.40	11.60	11.34	11.45
1616	NASDAQ	GLNG	Thu, Dec 10, 2009	11.82	11.85	11.25	11.31
1615	NASDAQ	GLNG	Wed, Dec 9, 2009	11.87	12.00	11.73	11.80
1614	NASDAQ	GLNG	Tue, Dec 8, 2009	12.19	12.33	11.90	11.91
1613	NASDAQ	GLNG	Mon, Dec 7, 2009	12.37	12.62	12.21	12.30
1612	NASDAQ	GLNG	Fri, Dec 4, 2009	12.73	12.85	12.21	12.54
1611	NASDAQ	GLNG	Thu, Dec 3, 2009	12.36	12.66	12.28	12.40
1610	NASDAQ	GLNG	Wed, Dec 2, 2009	12.59	12.88	12.28	12.43
1609	NASDAQ	GLNG	Tue, Dec 1, 2009	12.80	12.84	12.51	12.59
1608	NASDAQ	GLNG	Mon, Nov 30, 2009	12.17	12.63	11.86	12.57
1607	NASDAQ	GLNG	Fri, Nov 27, 2009	12.17	12.56	12.07	12.24
1606	NASDAQ	GLNG	Wed, Nov 25, 2009	12.50	13.07	12.43	12.92
1605	NASDAQ	GLNG	Tue, Nov 24, 2009	12.69	12.82	12.46	12.82
1604	NASDAQ	GLNG	Mon, Nov 23, 2009	12.71	13.20	12.71	12.80
1603	NASDAQ	GLNG	Fri, Nov 20, 2009	12.52	12.58	12.26	12.45
1602	NASDAQ	GLNG	Thu, Nov 19, 2009	12.86	13.13	12.50	12.57
1601	NASDAQ	GLNG	Wed, Nov 18, 2009	13.10	13.15	12.66	13.06
1600	NASDAQ	GLNG	Tue, Nov 17, 2009	13.06	13.28	12.96	13.06
1599	NASDAQ	GLNG	Mon, Nov 16, 2009	12.82	13.49	12.76	13.20
1598	NASDAQ	GLNG	Fri, Nov 13, 2009	12.51	12.79	12.30	12.71
1597	NASDAQ	GLNG	Thu, Nov 12, 2009	12.82	12.97	12.37	12.43
1596	NASDAQ	GLNG	Wed, Nov 11, 2009	13.00	13.19	12.71	12.82
1595	NASDAQ	GLNG	Tue, Nov 10, 2009	12.88	13.12	12.65	12.76
1594	NASDAQ	GLNG	Mon, Nov 9, 2009	12.85	13.26	12.83	12.93
1593	NASDAQ	GLNG	Fri, Nov 6, 2009	12.49	12.92	12.19	12.34
1592	NASDAQ	GLNG	Thu, Nov 5, 2009	12.27	12.78	12.27	12.70
1591	NASDAQ	GLNG	Wed, Nov 4, 2009	12.30	12.59	11.93	12.07
1590	NASDAQ	GLNG	Tue, Nov 3, 2009	12.12	12.46	12.05	12.18
1589	NASDAQ	GLNG	Mon, Nov 2, 2009	12.16	12.46	11.97	12.33
1588	NASDAQ	GLNG	Fri, Oct 30, 2009	12.55	12.60	12.02	12.06
1587	NASDAQ	GLNG	Thu, Oct 29, 2009	11.90	12.75	11.90	12.40
1586	NASDAQ	GLNG	Wed, Oct 28, 2009	12.65	12.65	11.66	11.70
1585	NASDAQ	GLNG	Tue, Oct 27, 2009	13.00	13.28	12.66	12.72
1584	NASDAQ	GLNG	Mon, Oct 26, 2009	13.13	13.47	12.75	12.90
1583	NASDAQ	GLNG	Fri, Oct 23, 2009	13.58	13.78	13.00	13.13
1582	NASDAQ	GLNG	Thu, Oct 22, 2009	13.28	13.46	13.01	13.35
1581	NASDAQ	GLNG	Wed, Oct 21, 2009	13.21	13.90	13.10	13.30
1580	NASDAQ	GLNG	Tue, Oct 20, 2009	13.43	13.49	13.05	13.32
1579	NASDAQ	GLNG	Mon, Oct 19, 2009	13.16	13.44	13.09	13.40
1578	NASDAQ	GLNG	Fri, Oct 16, 2009	13.13	13.31	12.94	13.25
1577	NASDAQ	GLNG	Thu, Oct 15, 2009	13.42	13.47	13.18	13.27
1576	NASDAQ	GLNG	Wed, Oct 14, 2009	13.49	13.66	13.34	13.42
1575	NASDAQ	GLNG	Tue, Oct 13, 2009	13.32	13.41	12.97	13.30
1574	NASDAQ	GLNG	Mon, Oct 12, 2009	13.30	13.51	13.30	13.37
1573	NASDAQ	GLNG	Fri, Oct 9, 2009	12.96	13.30	12.73	13.29
1572	NASDAQ	GLNG	Thu, Oct 8, 2009	12.75	13.17	12.72	12.95
1571	NASDAQ	GLNG	Wed, Oct 7, 2009	12.43	13.00	12.39	12.58
1570	NASDAQ	GLNG	Tue, Oct 6, 2009	11.68	12.48	11.60	12.40
1569	NASDAQ	GLNG	Mon, Oct 5, 2009	11.18	11.65	11.02	11.61
1568	NASDAQ	GLNG	Fri, Oct 2, 2009	10.88	11.31	10.83	11.13
1567	NASDAQ	GLNG	Thu, Oct 1, 2009	11.00	11.26	10.84	11.09
1566	NASDAQ	GLNG	Wed, Sep 30, 2009	10.97	11.45	10.64	11.06
1565	NASDAQ	GLNG	Tue, Sep 29, 2009	10.65	11.11	10.53	10.97
1564	NASDAQ	GLNG	Mon, Sep 28, 2009	10.38	10.86	10.23	10.68
1563	NASDAQ	GLNG	Fri, Sep 25, 2009	10.52	10.60	10.36	10.41
1562	NASDAQ	GLNG	Thu, Sep 24, 2009	10.68	10.85	10.50	10.61
1561	NASDAQ	GLNG	Wed, Sep 23, 2009	10.70	10.81	10.64	10.69
1560	NASDAQ	GLNG	Tue, Sep 22, 2009	10.72	10.91	10.60	10.64
1559	NASDAQ	GLNG	Mon, Sep 21, 2009	10.60	10.67	10.29	10.65
1558	NASDAQ	GLNG	Fri, Sep 18, 2009	10.81	10.99	10.75	10.82
1557	NASDAQ	GLNG	Thu, Sep 17, 2009	10.74	11.10	10.72	10.87
1556	NASDAQ	GLNG	Wed, Sep 16, 2009	10.45	10.75	10.37	10.74
1555	NASDAQ	GLNG	Tue, Sep 15, 2009	10.12	10.44	10.03	10.38
1554	NASDAQ	GLNG	Mon, Sep 14, 2009	9.81	10.22	9.77	10.18
1553	NASDAQ	GLNG	Fri, Sep 11, 2009	9.63	10.01	9.56	9.95
1552	NASDAQ	GLNG	Thu, Sep 10, 2009	9.51	9.63	9.37	9.58
1551	NASDAQ	GLNG	Wed, Sep 9, 2009	9.30	9.75	9.13	9.58
1550	NASDAQ	GLNG	Tue, Sep 8, 2009	9.28	9.33	9.06	9.32
1549	NASDAQ	GLNG	Fri, Sep 4, 2009	8.91	9.18	8.90	9.18
1548	NASDAQ	GLNG	Thu, Sep 3, 2009	9.50	9.50	8.88	8.97
1547	NASDAQ	GLNG	Wed, Sep 2, 2009	9.30	9.37	9.13	9.17
1546	NASDAQ	GLNG	Tue, Sep 1, 2009	9.90	10.21	9.25	9.32
1545	NASDAQ	GLNG	Mon, Aug 31, 2009	9.90	10.04	9.90	9.95
1544	NASDAQ	GLNG	Fri, Aug 28, 2009	10.37	10.48	9.85	10.08
1543	NASDAQ	GLNG	Thu, Aug 27, 2009	10.08	10.35	9.83	10.27
1542	NASDAQ	GLNG	Wed, Aug 26, 2009	10.10	10.24	10.00	10.07
1541	NASDAQ	GLNG	Tue, Aug 25, 2009	10.20	10.37	10.02	10.15
1540	NASDAQ	GLNG	Mon, Aug 24, 2009	10.55	10.57	10.05	10.18
1539	NASDAQ	GLNG	Fri, Aug 21, 2009	10.43	10.61	10.18	10.55
1538	NASDAQ	GLNG	Thu, Aug 20, 2009	9.96	10.24	9.76	9.92
1537	NASDAQ	GLNG	Wed, Aug 19, 2009	9.71	10.13	9.65	10.02
1536	NASDAQ	GLNG	Tue, Aug 18, 2009	9.84	10.04	9.58	9.74
1535	NASDAQ	GLNG	Mon, Aug 17, 2009	9.55	9.88	9.27	9.58
1534	NASDAQ	GLNG	Fri, Aug 14, 2009	10.05	10.16	9.55	10.07
1533	NASDAQ	GLNG	Thu, Aug 13, 2009	10.13	10.24	9.77	10.05
1532	NASDAQ	GLNG	Wed, Aug 12, 2009	9.85	10.22	9.58	10.01
1531	NASDAQ	GLNG	Tue, Aug 11, 2009	10.09	10.28	9.73	9.82
1530	NASDAQ	GLNG	Mon, Aug 10, 2009	10.26	10.39	9.90	10.23
1529	NASDAQ	GLNG	Fri, Aug 7, 2009	10.02	10.52	9.68	10.40
1528	NASDAQ	GLNG	Thu, Aug 6, 2009	10.27	10.28	9.66	9.76
1527	NASDAQ	GLNG	Wed, Aug 5, 2009	10.86	10.99	9.98	10.19
1526	NASDAQ	GLNG	Tue, Aug 4, 2009	10.68	11.11	10.53	10.69
1525	NASDAQ	GLNG	Mon, Aug 3, 2009	10.12	10.35	10.03	10.27
1524	NASDAQ	GLNG	Fri, Jul 31, 2009	9.84	10.10	9.77	9.78
1523	NASDAQ	GLNG	Thu, Jul 30, 2009	9.37	9.93	9.31	9.76
1522	NASDAQ	GLNG	Wed, Jul 29, 2009	9.56	9.56	9.00	9.14
1521	NASDAQ	GLNG	Tue, Jul 28, 2009	9.89	9.98	9.61	9.84
1520	NASDAQ	GLNG	Mon, Jul 27, 2009	9.91	9.99	9.58	9.95
1519	NASDAQ	GLNG	Fri, Jul 24, 2009	9.44	9.69	9.43	9.62
1518	NASDAQ	GLNG	Thu, Jul 23, 2009	8.95	9.68	8.95	9.66
1517	NASDAQ	GLNG	Wed, Jul 22, 2009	8.98	9.18	8.86	9.02
1516	NASDAQ	GLNG	Tue, Jul 21, 2009	9.18	9.18	8.83	9.08
1515	NASDAQ	GLNG	Mon, Jul 20, 2009	9.17	9.34	8.83	9.07
1514	NASDAQ	GLNG	Fri, Jul 17, 2009	8.67	9.26	8.65	9.06
1513	NASDAQ	GLNG	Thu, Jul 16, 2009	9.13	9.27	8.95	9.20
1512	NASDAQ	GLNG	Wed, Jul 15, 2009	8.85	9.22	8.69	9.18
1511	NASDAQ	GLNG	Tue, Jul 14, 2009	8.37	8.78	8.30	8.75
1510	NASDAQ	GLNG	Mon, Jul 13, 2009	7.79	8.46	7.77	8.35
1509	NASDAQ	GLNG	Fri, Jul 10, 2009	7.72	7.79	7.52	7.71
1508	NASDAQ	GLNG	Thu, Jul 9, 2009	7.98	8.08	7.74	7.77
1507	NASDAQ	GLNG	Wed, Jul 8, 2009	8.38	8.56	7.61	7.80
1506	NASDAQ	GLNG	Tue, Jul 7, 2009	8.68	8.77	8.42	8.57
1505	NASDAQ	GLNG	Mon, Jul 6, 2009	8.42	8.74	8.12	8.70
1504	NASDAQ	GLNG	Thu, Jul 2, 2009	8.65	8.78	8.38	8.59
1503	NASDAQ	GLNG	Wed, Jul 1, 2009	8.97	9.15	8.78	8.80
1502	NASDAQ	GLNG	Tue, Jun 30, 2009	8.64	8.82	8.50	8.55
1501	NASDAQ	GLNG	Mon, Jun 29, 2009	8.48	8.72	8.21	8.47
1500	NASDAQ	GLNG	Fri, Jun 26, 2009	7.80	8.40	7.76	8.38
1499	NASDAQ	GLNG	Thu, Jun 25, 2009	7.56	7.82	7.34	7.79
1498	NASDAQ	GLNG	Wed, Jun 24, 2009	7.33	7.79	7.28	7.55
1497	NASDAQ	GLNG	Tue, Jun 23, 2009	7.15	7.39	6.79	7.18
1496	NASDAQ	GLNG	Mon, Jun 22, 2009	7.17	7.29	6.58	6.80
1495	NASDAQ	GLNG	Fri, Jun 19, 2009	7.73	7.78	7.26	7.29
1494	NASDAQ	GLNG	Thu, Jun 18, 2009	7.48	7.64	7.36	7.53
1493	NASDAQ	GLNG	Wed, Jun 17, 2009	7.57	7.60	7.31	7.47
1492	NASDAQ	GLNG	Tue, Jun 16, 2009	7.61	7.82	7.49	7.58
1491	NASDAQ	GLNG	Mon, Jun 15, 2009	7.94	7.95	7.45	7.62
1490	NASDAQ	GLNG	Fri, Jun 12, 2009	7.96	8.15	7.82	8.04
1489	NASDAQ	GLNG	Thu, Jun 11, 2009	7.95	8.14	7.86	8.03
1488	NASDAQ	GLNG	Wed, Jun 10, 2009	8.00	8.05	7.50	7.80
1487	NASDAQ	GLNG	Tue, Jun 9, 2009	7.86	7.90	7.61	7.63
1486	NASDAQ	GLNG	Mon, Jun 8, 2009	7.58	7.72	7.29	7.58
1485	NASDAQ	GLNG	Fri, Jun 5, 2009	7.83	7.84	7.27	7.48
1484	NASDAQ	GLNG	Thu, Jun 4, 2009	7.64	7.80	7.45	7.68
1483	NASDAQ	GLNG	Wed, Jun 3, 2009	7.84	7.84	7.11	7.53
1482	NASDAQ	GLNG	Tue, Jun 2, 2009	8.04	8.29	7.77	7.96
1481	NASDAQ	GLNG	Mon, Jun 1, 2009	7.98	8.36	7.53	8.01
1480	NASDAQ	GLNG	Fri, May 29, 2009	7.46	8.05	7.46	7.73
1479	NASDAQ	GLNG	Thu, May 28, 2009	7.51	7.70	7.06	7.40
1478	NASDAQ	GLNG	Wed, May 27, 2009	7.71	7.76	7.20	7.25
1477	NASDAQ	GLNG	Tue, May 26, 2009	7.16	7.75	6.92	7.53
1476	NASDAQ	GLNG	Fri, May 22, 2009	7.39	7.59	7.13	7.30
1475	NASDAQ	GLNG	Thu, May 21, 2009	7.60	7.65	6.69	6.93
1474	NASDAQ	GLNG	Wed, May 20, 2009	7.43	8.19	7.27	7.67
1473	NASDAQ	GLNG	Tue, May 19, 2009	6.70	7.39	6.55	7.21
1472	NASDAQ	GLNG	Mon, May 18, 2009	5.98	6.84	5.96	6.72
1471	NASDAQ	GLNG	Fri, May 15, 2009	6.19	6.19	5.85	5.87
1470	NASDAQ	GLNG	Thu, May 14, 2009	6.14	6.37	5.88	6.19
1469	NASDAQ	GLNG	Wed, May 13, 2009	6.30	6.34	5.96	6.07
1468	NASDAQ	GLNG	Tue, May 12, 2009	6.22	6.41	6.03	6.26
1467	NASDAQ	GLNG	Mon, May 11, 2009	6.28	6.30	5.90	5.95
1466	NASDAQ	GLNG	Fri, May 8, 2009	5.71	6.75	5.71	6.66
1465	NASDAQ	GLNG	Thu, May 7, 2009	5.76	6.00	5.29	5.50
1464	NASDAQ	GLNG	Wed, May 6, 2009	5.49	5.63	5.06	5.42
1463	NASDAQ	GLNG	Tue, May 5, 2009	5.76	5.83	5.22	5.37
1462	NASDAQ	GLNG	Mon, May 4, 2009	5.76	5.81	5.53	5.80
1461	NASDAQ	GLNG	Fri, May 1, 2009	5.36	5.82	5.29	5.55
1460	NASDAQ	GLNG	Thu, Apr 30, 2009	5.55	5.72	5.35	5.39
1459	NASDAQ	GLNG	Wed, Apr 29, 2009	5.35	5.52	5.28	5.48
1458	NASDAQ	GLNG	Tue, Apr 28, 2009	5.09	5.43	4.86	5.20
1457	NASDAQ	GLNG	Mon, Apr 27, 2009	5.38	5.44	5.14	5.15
1456	NASDAQ	GLNG	Fri, Apr 24, 2009	5.60	5.62	5.20	5.52
1455	NASDAQ	GLNG	Thu, Apr 23, 2009	5.48	5.60	5.32	5.50
1454	NASDAQ	GLNG	Wed, Apr 22, 2009	5.50	5.60	5.20	5.25
1453	NASDAQ	GLNG	Tue, Apr 21, 2009	5.07	5.65	5.07	5.50
1452	NASDAQ	GLNG	Mon, Apr 20, 2009	5.45	5.48	4.91	4.92
1451	NASDAQ	GLNG	Fri, Apr 17, 2009	5.35	5.94	5.06	5.59
1450	NASDAQ	GLNG	Thu, Apr 16, 2009	4.55	5.62	4.55	5.34
1449	NASDAQ	GLNG	Wed, Apr 15, 2009	4.07	4.48	4.06	4.48
1448	NASDAQ	GLNG	Tue, Apr 14, 2009	4.15	4.32	4.01	4.10
1447	NASDAQ	GLNG	Mon, Apr 13, 2009	4.27	4.36	4.03	4.30
1446	NASDAQ	GLNG	Thu, Apr 9, 2009	4.06	4.33	3.89	4.33
1445	NASDAQ	GLNG	Wed, Apr 8, 2009	3.53	4.30	3.53	3.84
1444	NASDAQ	GLNG	Tue, Apr 7, 2009	3.67	3.72	3.50	3.50
1443	NASDAQ	GLNG	Mon, Apr 6, 2009	3.84	3.92	3.61	3.79
1442	NASDAQ	GLNG	Fri, Apr 3, 2009	3.99	3.99	3.74	3.93
1441	NASDAQ	GLNG	Thu, Apr 2, 2009	3.86	4.16	3.85	3.99
1440	NASDAQ	GLNG	Wed, Apr 1, 2009	3.39	3.77	3.02	3.71
1439	NASDAQ	GLNG	Tue, Mar 31, 2009	3.56	4.00	3.36	3.43
1438	NASDAQ	GLNG	Mon, Mar 30, 2009	3.66	3.67	3.26	3.42
1437	NASDAQ	GLNG	Fri, Mar 27, 2009	3.87	3.87	3.50	3.63
1436	NASDAQ	GLNG	Thu, Mar 26, 2009	3.97	4.08	3.81	3.96
1435	NASDAQ	GLNG	Wed, Mar 25, 2009	4.05	4.15	3.62	3.86
1434	NASDAQ	GLNG	Tue, Mar 24, 2009	4.37	4.37	4.00	4.04
1433	NASDAQ	GLNG	Mon, Mar 23, 2009	3.74	4.28	3.74	4.27
1432	NASDAQ	GLNG	Fri, Mar 20, 2009	3.64	3.79	3.45	3.49
1431	NASDAQ	GLNG	Thu, Mar 19, 2009	3.57	4.00	3.55	3.59
1430	NASDAQ	GLNG	Wed, Mar 18, 2009	3.26	3.49	3.01	3.49
1429	NASDAQ	GLNG	Tue, Mar 17, 2009	2.91	3.28	2.91	3.27
1428	NASDAQ	GLNG	Mon, Mar 16, 2009	2.99	3.21	2.86	2.89
1427	NASDAQ	GLNG	Fri, Mar 13, 2009	3.11	3.24	2.96	2.96
1426	NASDAQ	GLNG	Thu, Mar 12, 2009	2.75	3.17	2.69	3.08
1425	NASDAQ	GLNG	Wed, Mar 11, 2009	2.86	2.93	2.75	2.76
1424	NASDAQ	GLNG	Tue, Mar 10, 2009	2.75	3.04	2.74	2.82
1423	NASDAQ	GLNG	Mon, Mar 9, 2009	2.99	3.22	2.63	2.64
1422	NASDAQ	GLNG	Fri, Mar 6, 2009	3.16	3.35	2.91	3.05
1421	NASDAQ	GLNG	Thu, Mar 5, 2009	3.49	3.55	3.02	3.08
1420	NASDAQ	GLNG	Wed, Mar 4, 2009	3.36	3.88	3.25	3.61
1419	NASDAQ	GLNG	Tue, Mar 3, 2009	3.56	3.84	3.24	3.24
1418	NASDAQ	GLNG	Mon, Mar 2, 2009	4.07	4.25	3.43	3.45
1417	NASDAQ	GLNG	Fri, Feb 27, 2009	4.54	4.75	4.33	4.37
1416	NASDAQ	GLNG	Thu, Feb 26, 2009	4.97	5.24	4.88	5.06
1415	NASDAQ	GLNG	Wed, Feb 25, 2009	4.94	4.99	4.69	4.84
1414	NASDAQ	GLNG	Tue, Feb 24, 2009	4.83	5.03	4.73	4.98
1413	NASDAQ	GLNG	Mon, Feb 23, 2009	5.18	5.87	4.67	4.75
1412	NASDAQ	GLNG	Fri, Feb 20, 2009	5.61	5.78	5.05	5.06
1411	NASDAQ	GLNG	Thu, Feb 19, 2009	5.68	5.84	5.38	5.41
1410	NASDAQ	GLNG	Wed, Feb 18, 2009	5.95	6.22	5.55	5.55
1409	NASDAQ	GLNG	Tue, Feb 17, 2009	6.19	6.28	5.75	5.80
1408	NASDAQ	GLNG	Fri, Feb 13, 2009	6.16	6.67	6.02	6.47
1407	NASDAQ	GLNG	Thu, Feb 12, 2009	6.26	6.37	5.95	6.17
1406	NASDAQ	GLNG	Wed, Feb 11, 2009	6.52	6.78	6.30	6.41
1405	NASDAQ	GLNG	Tue, Feb 10, 2009	7.07	7.48	6.43	6.44
1404	NASDAQ	GLNG	Mon, Feb 9, 2009	6.64	7.32	6.61	7.12
1403	NASDAQ	GLNG	Fri, Feb 6, 2009	6.33	6.68	6.33	6.59
1402	NASDAQ	GLNG	Thu, Feb 5, 2009	6.23	6.60	6.21	6.32
1401	NASDAQ	GLNG	Wed, Feb 4, 2009	6.45	6.69	6.30	6.32
1400	NASDAQ	GLNG	Tue, Feb 3, 2009	6.25	6.64	6.17	6.45
1399	NASDAQ	GLNG	Mon, Feb 2, 2009	6.02	6.39	6.00	6.25
1398	NASDAQ	GLNG	Fri, Jan 30, 2009	6.29	6.34	6.10	6.16
1397	NASDAQ	GLNG	Thu, Jan 29, 2009	6.43	6.53	6.20	6.21
1396	NASDAQ	GLNG	Wed, Jan 28, 2009	6.30	6.64	6.30	6.53
1395	NASDAQ	GLNG	Tue, Jan 27, 2009	6.30	6.37	6.09	6.13
1394	NASDAQ	GLNG	Mon, Jan 26, 2009	6.12	6.39	5.92	6.17
1393	NASDAQ	GLNG	Fri, Jan 23, 2009	6.01	6.39	5.91	6.12
1392	NASDAQ	GLNG	Thu, Jan 22, 2009	6.23	6.33	5.97	6.01
1391	NASDAQ	GLNG	Wed, Jan 21, 2009	6.08	6.47	5.93	6.42
1390	NASDAQ	GLNG	Tue, Jan 20, 2009	6.70	6.90	5.93	5.94
1389	NASDAQ	GLNG	Fri, Jan 16, 2009	7.16	7.16	6.50	6.83
1388	NASDAQ	GLNG	Thu, Jan 15, 2009	6.80	7.02	6.40	6.99
1387	NASDAQ	GLNG	Wed, Jan 14, 2009	6.79	6.94	6.60	6.79
1386	NASDAQ	GLNG	Tue, Jan 13, 2009	6.80	7.06	6.71	6.96
1385	NASDAQ	GLNG	Mon, Jan 12, 2009	7.66	7.66	6.77	6.85
1384	NASDAQ	GLNG	Fri, Jan 9, 2009	7.93	8.08	7.63	7.64
1383	NASDAQ	GLNG	Thu, Jan 8, 2009	7.62	8.05	7.60	7.91
1382	NASDAQ	GLNG	Wed, Jan 7, 2009	8.10	8.31	7.67	7.79
1381	NASDAQ	GLNG	Tue, Jan 6, 2009	8.03	8.35	7.97	8.26
1380	NASDAQ	GLNG	Mon, Jan 5, 2009	7.69	8.06	7.45	7.85
1379	NASDAQ	GLNG	Fri, Jan 2, 2009	6.80	7.78	6.76	7.71
1378	NASDAQ	GLNG	Wed, Dec 31, 2008	6.50	6.93	6.35	6.76
1377	NASDAQ	GLNG	Tue, Dec 30, 2008	6.02	6.50	6.02	6.46
1376	NASDAQ	GLNG	Mon, Dec 29, 2008	5.90	6.17	5.71	5.91
1375	NASDAQ	GLNG	Fri, Dec 26, 2008	6.04	6.11	5.51	5.89
1374	NASDAQ	GLNG	Wed, Dec 24, 2008	6.14	6.33	5.97	6.01
1373	NASDAQ	GLNG	Tue, Dec 23, 2008	6.64	6.80	6.08	6.11
1372	NASDAQ	GLNG	Mon, Dec 22, 2008	7.20	7.20	6.50	6.62
1371	NASDAQ	GLNG	Fri, Dec 19, 2008	6.97	7.44	6.62	7.19
1370	NASDAQ	GLNG	Thu, Dec 18, 2008	6.95	6.95	6.24	6.40
1369	NASDAQ	GLNG	Wed, Dec 17, 2008	6.92	7.14	6.71	6.93
1368	NASDAQ	GLNG	Tue, Dec 16, 2008	6.40	7.05	6.17	7.04
1367	NASDAQ	GLNG	Mon, Dec 15, 2008	6.62	6.85	6.06	6.24
1366	NASDAQ	GLNG	Fri, Dec 12, 2008	5.79	6.58	5.72	6.58
1365	NASDAQ	GLNG	Thu, Dec 11, 2008	6.65	6.78	5.80	5.98
1364	NASDAQ	GLNG	Wed, Dec 10, 2008	6.60	6.95	6.51	6.68
1363	NASDAQ	GLNG	Tue, Dec 9, 2008	6.32	6.81	6.15	6.27
1362	NASDAQ	GLNG	Mon, Dec 8, 2008	6.16	6.68	5.93	6.39
1361	NASDAQ	GLNG	Fri, Dec 5, 2008	5.88	6.00	5.46	5.97
1360	NASDAQ	GLNG	Thu, Dec 4, 2008	6.08	6.24	5.76	6.02
1359	NASDAQ	GLNG	Wed, Dec 3, 2008	6.04	6.28	5.68	6.21
1358	NASDAQ	GLNG	Tue, Dec 2, 2008	5.97	6.25	5.83	6.24
1357	NASDAQ	GLNG	Mon, Dec 1, 2008	6.22	6.38	5.82	5.83
1356	NASDAQ	GLNG	Fri, Nov 28, 2008	6.40	6.48	6.09	6.47
1355	NASDAQ	GLNG	Wed, Nov 26, 2008	5.33	6.90	5.29	6.75
1354	NASDAQ	GLNG	Tue, Nov 25, 2008	5.75	5.81	5.35	5.73
1353	NASDAQ	GLNG	Mon, Nov 24, 2008	4.81	5.90	4.58	5.83
1352	NASDAQ	GLNG	Fri, Nov 21, 2008	4.17	4.74	3.96	4.72
1351	NASDAQ	GLNG	Thu, Nov 20, 2008	4.46	4.71	4.06	4.08
1350	NASDAQ	GLNG	Wed, Nov 19, 2008	5.30	5.39	4.44	4.46
1349	NASDAQ	GLNG	Tue, Nov 18, 2008	5.48	5.79	5.10	5.40
1348	NASDAQ	GLNG	Mon, Nov 17, 2008	5.63	5.76	5.46	5.48
1347	NASDAQ	GLNG	Fri, Nov 14, 2008	5.73	6.16	5.69	5.71
1346	NASDAQ	GLNG	Thu, Nov 13, 2008	5.08	5.91	4.73	5.85
1345	NASDAQ	GLNG	Wed, Nov 12, 2008	6.00	6.10	5.13	5.14
1344	NASDAQ	GLNG	Tue, Nov 11, 2008	6.18	6.48	5.86	6.11
1343	NASDAQ	GLNG	Mon, Nov 10, 2008	7.04	7.05	6.15	6.25
1342	NASDAQ	GLNG	Fri, Nov 7, 2008	6.42	6.97	6.42	6.93
1341	NASDAQ	GLNG	Thu, Nov 6, 2008	6.44	6.69	5.99	6.34
1340	NASDAQ	GLNG	Wed, Nov 5, 2008	6.95	7.09	6.51	6.52
1339	NASDAQ	GLNG	Tue, Nov 4, 2008	7.25	7.33	6.62	7.07
1338	NASDAQ	GLNG	Mon, Nov 3, 2008	7.00	7.42	6.78	7.07
1337	NASDAQ	GLNG	Fri, Oct 31, 2008	6.25	6.95	5.89	6.84
1336	NASDAQ	GLNG	Thu, Oct 30, 2008	6.28	6.72	6.10	6.53
1335	NASDAQ	GLNG	Wed, Oct 29, 2008	5.68	6.64	5.51	6.25
1334	NASDAQ	GLNG	Tue, Oct 28, 2008	5.30	5.88	5.00	5.88
1333	NASDAQ	GLNG	Mon, Oct 27, 2008	5.50	5.61	5.15	5.17
1332	NASDAQ	GLNG	Fri, Oct 24, 2008	5.88	6.22	5.47	6.00
1331	NASDAQ	GLNG	Thu, Oct 23, 2008	7.01	7.02	6.03	6.42
1330	NASDAQ	GLNG	Wed, Oct 22, 2008	7.39	7.46	6.83	6.97
1329	NASDAQ	GLNG	Tue, Oct 21, 2008	8.03	8.05	7.34	7.64
1328	NASDAQ	GLNG	Mon, Oct 20, 2008	7.86	8.56	7.85	8.33
1327	NASDAQ	GLNG	Fri, Oct 17, 2008	7.45	8.23	7.12	7.76
1326	NASDAQ	GLNG	Thu, Oct 16, 2008	7.31	8.09	7.00	8.00
1325	NASDAQ	GLNG	Wed, Oct 15, 2008	8.03	8.30	7.39	7.39
1324	NASDAQ	GLNG	Tue, Oct 14, 2008	8.89	9.31	8.05	8.44
1323	NASDAQ	GLNG	Mon, Oct 13, 2008	7.32	8.59	7.31	8.56
1322	NASDAQ	GLNG	Fri, Oct 10, 2008	6.75	9.21	5.88	7.79
1321	NASDAQ	GLNG	Thu, Oct 9, 2008	9.12	9.26	7.22	7.35
1320	NASDAQ	GLNG	Wed, Oct 8, 2008	8.25	9.30	7.79	8.53
1319	NASDAQ	GLNG	Tue, Oct 7, 2008	10.00	10.08	8.68	8.97
1318	NASDAQ	GLNG	Mon, Oct 6, 2008	10.26	10.26	9.10	9.59
1317	NASDAQ	GLNG	Fri, Oct 3, 2008	11.59	11.69	10.82	11.00
1316	NASDAQ	GLNG	Thu, Oct 2, 2008	12.46	12.55	11.39	11.43
1315	NASDAQ	GLNG	Wed, Oct 1, 2008	12.55	13.04	12.28	12.58
1314	NASDAQ	GLNG	Tue, Sep 30, 2008	12.18	13.40	11.51	13.28
1313	NASDAQ	GLNG	Mon, Sep 29, 2008	12.58	13.08	11.50	12.24
1312	NASDAQ	GLNG	Fri, Sep 26, 2008	13.49	13.79	13.25	13.51
1311	NASDAQ	GLNG	Thu, Sep 25, 2008	13.58	14.13	13.20	13.86
1310	NASDAQ	GLNG	Wed, Sep 24, 2008	13.83	13.90	13.37	13.37
1309	NASDAQ	GLNG	Tue, Sep 23, 2008	14.18	14.32	13.63	13.72
1308	NASDAQ	GLNG	Mon, Sep 22, 2008	14.69	14.92	14.15	14.18
1307	NASDAQ	GLNG	Fri, Sep 19, 2008	15.73	16.26	14.61	14.83
1306	NASDAQ	GLNG	Thu, Sep 18, 2008	13.50	15.99	13.39	15.90
1305	NASDAQ	GLNG	Wed, Sep 17, 2008	13.14	13.45	12.42	12.62
1304	NASDAQ	GLNG	Tue, Sep 16, 2008	12.11	13.30	12.11	13.26
1303	NASDAQ	GLNG	Mon, Sep 15, 2008	13.03	13.19	12.49	12.64
1302	NASDAQ	GLNG	Fri, Sep 12, 2008	13.70	13.86	13.42	13.69
1301	NASDAQ	GLNG	Thu, Sep 11, 2008	13.43	13.79	13.23	13.47
1300	NASDAQ	GLNG	Wed, Sep 10, 2008	13.60	14.04	13.46	13.71
1299	NASDAQ	GLNG	Tue, Sep 9, 2008	14.32	14.65	13.43	13.53
1298	NASDAQ	GLNG	Mon, Sep 8, 2008	14.82	14.95	14.37	14.65
1297	NASDAQ	GLNG	Fri, Sep 5, 2008	14.80	14.84	14.25	14.48
1296	NASDAQ	GLNG	Thu, Sep 4, 2008	15.77	15.77	14.95	15.02
1295	NASDAQ	GLNG	Wed, Sep 3, 2008	16.00	16.27	15.63	15.96
1294	NASDAQ	GLNG	Tue, Sep 2, 2008	15.94	16.38	15.90	15.99
1293	NASDAQ	GLNG	Fri, Aug 29, 2008	16.14	16.24	15.85	16.04
1292	NASDAQ	GLNG	Thu, Aug 28, 2008	16.23	16.44	15.83	16.32
1291	NASDAQ	GLNG	Wed, Aug 27, 2008	16.17	16.35	15.95	16.26
1290	NASDAQ	GLNG	Tue, Aug 26, 2008	16.10	16.28	15.94	16.14
1289	NASDAQ	GLNG	Mon, Aug 25, 2008	16.27	16.59	15.78	16.05
1288	NASDAQ	GLNG	Fri, Aug 22, 2008	16.65	16.66	16.22	16.28
1287	NASDAQ	GLNG	Thu, Aug 21, 2008	16.69	16.96	16.50	16.61
1286	NASDAQ	GLNG	Wed, Aug 20, 2008	16.74	17.01	16.61	16.77
1285	NASDAQ	GLNG	Tue, Aug 19, 2008	16.71	17.07	16.67	16.97
1284	NASDAQ	GLNG	Mon, Aug 18, 2008	16.75	17.21	16.67	16.96
1283	NASDAQ	GLNG	Fri, Aug 15, 2008	16.82	17.25	16.41	16.73
1282	NASDAQ	GLNG	Thu, Aug 14, 2008	17.73	18.32	16.13	17.74
1281	NASDAQ	GLNG	Wed, Aug 13, 2008	18.34	18.46	18.00	18.40
1280	NASDAQ	GLNG	Tue, Aug 12, 2008	18.21	18.48	18.09	18.47
1279	NASDAQ	GLNG	Mon, Aug 11, 2008	17.84	18.50	17.76	18.34
1278	NASDAQ	GLNG	Fri, Aug 8, 2008	17.60	17.99	17.48	17.77
1277	NASDAQ	GLNG	Thu, Aug 7, 2008	18.08	18.24	17.71	17.80
1276	NASDAQ	GLNG	Wed, Aug 6, 2008	18.02	18.22	17.88	18.22
1275	NASDAQ	GLNG	Tue, Aug 5, 2008	17.96	17.96	17.48	17.86
1274	NASDAQ	GLNG	Mon, Aug 4, 2008	17.88	17.97	17.26	17.76
1273	NASDAQ	GLNG	Fri, Aug 1, 2008	18.45	18.45	17.59	17.69
1272	NASDAQ	GLNG	Thu, Jul 31, 2008	18.59	18.60	18.22	18.39
1271	NASDAQ	GLNG	Wed, Jul 30, 2008	18.29	18.41	17.87	18.19
1270	NASDAQ	GLNG	Tue, Jul 29, 2008	17.78	18.25	17.60	18.20
1269	NASDAQ	GLNG	Mon, Jul 28, 2008	18.11	18.11	17.44	17.75
1268	NASDAQ	GLNG	Fri, Jul 25, 2008	17.75	18.25	17.59	17.95
1267	NASDAQ	GLNG	Thu, Jul 24, 2008	18.20	18.30	17.25	17.49
1266	NASDAQ	GLNG	Wed, Jul 23, 2008	18.13	18.49	18.00	18.07
1265	NASDAQ	GLNG	Tue, Jul 22, 2008	17.64	18.00	17.44	18.00
1264	NASDAQ	GLNG	Mon, Jul 21, 2008	17.85	17.94	17.35	17.55
1263	NASDAQ	GLNG	Fri, Jul 18, 2008	17.66	17.69	17.41	17.50
1262	NASDAQ	GLNG	Thu, Jul 17, 2008	17.04	17.73	17.04	17.65
1261	NASDAQ	GLNG	Wed, Jul 16, 2008	16.31	17.16	16.30	17.00
1260	NASDAQ	GLNG	Tue, Jul 15, 2008	16.66	17.11	16.28	16.61
1259	NASDAQ	GLNG	Mon, Jul 14, 2008	17.30	17.59	16.53	16.83
1258	NASDAQ	GLNG	Fri, Jul 11, 2008	16.62	17.14	16.45	17.13
1257	NASDAQ	GLNG	Thu, Jul 10, 2008	16.69	16.93	16.42	16.74
1256	NASDAQ	GLNG	Wed, Jul 9, 2008	16.96	17.20	16.76	16.81
1255	NASDAQ	GLNG	Tue, Jul 8, 2008	16.01	16.91	15.97	16.89
1254	NASDAQ	GLNG	Mon, Jul 7, 2008	16.68	17.07	15.75	15.95
1253	NASDAQ	GLNG	Thu, Jul 3, 2008	16.83	16.94	16.44	16.65
1252	NASDAQ	GLNG	Wed, Jul 2, 2008	16.68	17.29	16.61	17.20
1251	NASDAQ	GLNG	Tue, Jul 1, 2008	15.73	17.29	15.57	17.21
1250	NASDAQ	GLNG	Mon, Jun 30, 2008	15.51	15.82	15.26	15.49
1249	NASDAQ	GLNG	Fri, Jun 27, 2008	15.50	15.89	15.41	15.80
1248	NASDAQ	GLNG	Thu, Jun 26, 2008	16.07	16.11	15.51	15.60
1247	NASDAQ	GLNG	Wed, Jun 25, 2008	15.88	16.38	15.71	16.03
1246	NASDAQ	GLNG	Tue, Jun 24, 2008	15.69	16.03	15.59	15.59
1245	NASDAQ	GLNG	Mon, Jun 23, 2008	16.00	16.21	15.80	15.96
1244	NASDAQ	GLNG	Fri, Jun 20, 2008	16.51	16.59	16.20	16.27
1243	NASDAQ	GLNG	Thu, Jun 19, 2008	16.51	16.92	16.36	16.78
1242	NASDAQ	GLNG	Wed, Jun 18, 2008	16.72	16.72	16.52	16.56
1241	NASDAQ	GLNG	Tue, Jun 17, 2008	17.01	17.05	16.66	16.77
1240	NASDAQ	GLNG	Mon, Jun 16, 2008	16.92	17.08	16.89	16.92
1239	NASDAQ	GLNG	Fri, Jun 13, 2008	16.78	16.88	16.51	16.86
1238	NASDAQ	GLNG	Thu, Jun 12, 2008	16.85	16.98	16.56	16.67
1237	NASDAQ	GLNG	Wed, Jun 11, 2008	16.80	16.96	16.70	16.89
1236	NASDAQ	GLNG	Tue, Jun 10, 2008	17.01	17.01	16.64	16.71
1235	NASDAQ	GLNG	Mon, Jun 9, 2008	17.78	17.97	17.14	17.35
1234	NASDAQ	GLNG	Fri, Jun 6, 2008	18.36	18.36	17.80	17.82
1233	NASDAQ	GLNG	Thu, Jun 5, 2008	18.14	18.61	18.06	18.61
1232	NASDAQ	GLNG	Wed, Jun 4, 2008	18.29	18.44	18.05	18.28
1231	NASDAQ	GLNG	Tue, Jun 3, 2008	18.46	18.60	18.10	18.19
1230	NASDAQ	GLNG	Mon, Jun 2, 2008	18.60	19.19	18.50	18.64
1229	NASDAQ	GLNG	Fri, May 30, 2008	18.79	18.81	18.34	18.37
1228	NASDAQ	GLNG	Thu, May 29, 2008	19.28	19.41	18.56	18.63
1227	NASDAQ	GLNG	Wed, May 28, 2008	20.13	20.25	19.80	19.80
1226	NASDAQ	GLNG	Tue, May 27, 2008	19.76	20.43	19.71	20.01
1225	NASDAQ	GLNG	Fri, May 23, 2008	20.29	20.30	19.75	19.96
1224	NASDAQ	GLNG	Thu, May 22, 2008	21.29	21.29	20.45	20.62
1223	NASDAQ	GLNG	Wed, May 21, 2008	21.24	22.00	21.04	21.19
1222	NASDAQ	GLNG	Tue, May 20, 2008	20.95	21.62	20.76	21.19
1221	NASDAQ	GLNG	Mon, May 19, 2008	20.50	21.50	20.50	21.00
1220	NASDAQ	GLNG	Fri, May 16, 2008	20.22	20.48	19.92	20.26
1219	NASDAQ	GLNG	Thu, May 15, 2008	19.71	20.11	19.66	20.05
1218	NASDAQ	GLNG	Wed, May 14, 2008	19.39	20.18	19.30	19.72
1217	NASDAQ	GLNG	Tue, May 13, 2008	19.59	19.77	19.30	19.59
1216	NASDAQ	GLNG	Mon, May 12, 2008	19.28	20.12	19.26	20.00
1215	NASDAQ	GLNG	Fri, May 9, 2008	19.17	19.57	19.04	19.30
1214	NASDAQ	GLNG	Thu, May 8, 2008	19.19	19.42	19.15	19.38
1213	NASDAQ	GLNG	Wed, May 7, 2008	19.69	19.96	19.10	19.14
1212	NASDAQ	GLNG	Tue, May 6, 2008	20.16	20.18	19.91	20.00
1211	NASDAQ	GLNG	Mon, May 5, 2008	20.38	20.62	20.26	20.43
1210	NASDAQ	GLNG	Fri, May 2, 2008	20.92	21.09	20.31	20.38
1209	NASDAQ	GLNG	Thu, May 1, 2008	20.09	20.92	20.09	20.83
1208	NASDAQ	GLNG	Wed, Apr 30, 2008	20.16	20.49	19.96	20.06
1207	NASDAQ	GLNG	Tue, Apr 29, 2008	20.07	20.47	19.89	20.05
1206	NASDAQ	GLNG	Mon, Apr 28, 2008	20.40	20.48	19.98	20.03
1205	NASDAQ	GLNG	Fri, Apr 25, 2008	20.52	20.66	19.82	20.29
1204	NASDAQ	GLNG	Thu, Apr 24, 2008	20.50	21.08	19.85	20.58
1203	NASDAQ	GLNG	Wed, Apr 23, 2008	20.57	20.74	20.06	20.68
1202	NASDAQ	GLNG	Tue, Apr 22, 2008	21.43	21.48	20.10	20.52
1201	NASDAQ	GLNG	Mon, Apr 21, 2008	21.22	21.45	20.76	21.32
1200	NASDAQ	GLNG	Fri, Apr 18, 2008	20.48	20.84	20.36	20.74
1199	NASDAQ	GLNG	Thu, Apr 17, 2008	20.45	20.48	20.08	20.33
1198	NASDAQ	GLNG	Wed, Apr 16, 2008	20.19	20.91	20.07	20.67
1197	NASDAQ	GLNG	Tue, Apr 15, 2008	19.53	19.90	19.49	19.88
1196	NASDAQ	GLNG	Mon, Apr 14, 2008	18.94	19.80	18.83	19.42
1195	NASDAQ	GLNG	Fri, Apr 11, 2008	19.10	19.58	18.97	19.03
1194	NASDAQ	GLNG	Thu, Apr 10, 2008	19.52	19.58	19.17	19.41
1193	NASDAQ	GLNG	Wed, Apr 9, 2008	20.20	20.26	19.28	19.46
1192	NASDAQ	GLNG	Tue, Apr 8, 2008	19.83	20.57	19.81	20.31
1191	NASDAQ	GLNG	Mon, Apr 7, 2008	19.95	20.48	19.85	19.99
1190	NASDAQ	GLNG	Fri, Apr 4, 2008	19.60	20.21	19.36	19.83
1189	NASDAQ	GLNG	Thu, Apr 3, 2008	19.08	19.50	19.00	19.42
1188	NASDAQ	GLNG	Wed, Apr 2, 2008	19.34	19.38	19.06	19.22
1187	NASDAQ	GLNG	Tue, Apr 1, 2008	18.54	19.65	18.46	19.50
1186	NASDAQ	GLNG	Mon, Mar 31, 2008	17.81	18.35	17.78	18.27
1185	NASDAQ	GLNG	Fri, Mar 28, 2008	17.99	18.08	17.59	17.76
1184	NASDAQ	GLNG	Thu, Mar 27, 2008	18.40	18.40	17.77	17.88
1183	NASDAQ	GLNG	Wed, Mar 26, 2008	17.73	18.24	17.62	18.08
1182	NASDAQ	GLNG	Tue, Mar 25, 2008	17.65	17.75	17.32	17.42
1181	NASDAQ	GLNG	Mon, Mar 24, 2008	17.86	18.34	17.85	17.95
1180	NASDAQ	GLNG	Thu, Mar 20, 2008	17.65	17.95	17.16	17.75
1179	NASDAQ	GLNG	Wed, Mar 19, 2008	18.98	18.98	17.40	17.47
1178	NASDAQ	GLNG	Tue, Mar 18, 2008	17.06	18.91	16.78	18.74
1177	NASDAQ	GLNG	Mon, Mar 17, 2008	16.49	17.04	16.39	16.67
1176	NASDAQ	GLNG	Fri, Mar 14, 2008	17.96	17.98	16.60	16.94
1175	NASDAQ	GLNG	Thu, Mar 13, 2008	17.45	18.37	17.26	18.16
1174	NASDAQ	GLNG	Wed, Mar 12, 2008	18.54	18.54	17.52	17.65
1173	NASDAQ	GLNG	Tue, Mar 11, 2008	17.40	18.74	17.40	18.74
1172	NASDAQ	GLNG	Mon, Mar 10, 2008	17.60	17.61	17.02	17.15
1171	NASDAQ	GLNG	Fri, Mar 7, 2008	17.40	17.90	17.38	17.60
1170	NASDAQ	GLNG	Thu, Mar 6, 2008	18.22	18.25	17.57	17.57
1169	NASDAQ	GLNG	Wed, Mar 5, 2008	18.67	18.71	18.07	18.30
1168	NASDAQ	GLNG	Tue, Mar 4, 2008	18.63	18.64	17.92	18.57
1167	NASDAQ	GLNG	Mon, Mar 3, 2008	19.28	19.36	17.87	18.46
1166	NASDAQ	GLNG	Fri, Feb 29, 2008	19.05	19.51	18.91	19.09
1165	NASDAQ	GLNG	Thu, Feb 28, 2008	20.10	20.15	19.08	19.20
1164	NASDAQ	GLNG	Wed, Feb 27, 2008	20.97	21.19	20.00	20.11
1163	NASDAQ	GLNG	Tue, Feb 26, 2008	21.52	22.00	21.02	21.59
1162	NASDAQ	GLNG	Mon, Feb 25, 2008	21.06	21.95	21.02	21.71
1161	NASDAQ	GLNG	Fri, Feb 22, 2008	21.50	22.00	20.70	20.94
1160	NASDAQ	GLNG	Thu, Feb 21, 2008	21.70	21.96	21.25	21.34
1159	NASDAQ	GLNG	Wed, Feb 20, 2008	21.19	21.39	20.58	21.20
1158	NASDAQ	GLNG	Tue, Feb 19, 2008	21.32	21.78	20.90	21.18
1157	NASDAQ	GLNG	Fri, Feb 15, 2008	20.90	20.97	20.22	20.50
1156	NASDAQ	GLNG	Thu, Feb 14, 2008	21.12	21.34	20.50	20.69
1155	NASDAQ	GLNG	Wed, Feb 13, 2008	20.60	21.00	20.51	20.86
1154	NASDAQ	GLNG	Tue, Feb 12, 2008	20.57	20.82	20.15	20.51
1153	NASDAQ	GLNG	Mon, Feb 11, 2008	20.44	20.97	20.05	20.47
1152	NASDAQ	GLNG	Fri, Feb 8, 2008	20.36	20.72	20.22	20.30
1151	NASDAQ	GLNG	Thu, Feb 7, 2008	19.82	20.54	19.82	20.49
1150	NASDAQ	GLNG	Wed, Feb 6, 2008	20.42	20.73	19.85	20.01
1149	NASDAQ	GLNG	Tue, Feb 5, 2008	20.09	20.24	19.61	19.99
1148	NASDAQ	GLNG	Mon, Feb 4, 2008	21.16	21.38	20.60	20.87
1147	NASDAQ	GLNG	Fri, Feb 1, 2008	20.21	21.47	20.03	21.20
1146	NASDAQ	GLNG	Thu, Jan 31, 2008	19.60	20.97	19.57	20.65
1145	NASDAQ	GLNG	Wed, Jan 30, 2008	19.63	20.75	19.49	20.18
1144	NASDAQ	GLNG	Tue, Jan 29, 2008	19.50	20.38	19.50	19.97
1143	NASDAQ	GLNG	Mon, Jan 28, 2008	17.88	19.59	17.65	19.38
1142	NASDAQ	GLNG	Fri, Jan 25, 2008	18.45	18.47	17.45	17.57
1141	NASDAQ	GLNG	Thu, Jan 24, 2008	18.47	18.78	17.65	18.15
1140	NASDAQ	GLNG	Wed, Jan 23, 2008	17.23	18.43	17.20	18.30
1139	NASDAQ	GLNG	Tue, Jan 22, 2008	17.42	18.92	17.39	18.22
1138	NASDAQ	GLNG	Fri, Jan 18, 2008	19.21	19.42	18.05	18.43
1137	NASDAQ	GLNG	Thu, Jan 17, 2008	18.60	18.75	17.46	17.81
1136	NASDAQ	GLNG	Wed, Jan 16, 2008	18.30	18.88	17.88	18.40
1135	NASDAQ	GLNG	Tue, Jan 15, 2008	19.00	19.06	18.75	18.90
1134	NASDAQ	GLNG	Mon, Jan 14, 2008	19.66	19.81	18.95	19.41
1133	NASDAQ	GLNG	Fri, Jan 11, 2008	19.75	19.90	19.44	19.47
1132	NASDAQ	GLNG	Thu, Jan 10, 2008	19.67	20.41	19.28	19.69
1131	NASDAQ	GLNG	Wed, Jan 9, 2008	20.10	20.44	19.27	20.13
1130	NASDAQ	GLNG	Tue, Jan 8, 2008	21.14	21.51	20.31	20.35
1129	NASDAQ	GLNG	Mon, Jan 7, 2008	21.62	22.15	21.06	21.24
1128	NASDAQ	GLNG	Fri, Jan 4, 2008	22.06	22.19	21.29	21.63
1127	NASDAQ	GLNG	Thu, Jan 3, 2008	22.40	22.79	22.01	22.34
1126	NASDAQ	GLNG	Wed, Jan 2, 2008	22.24	22.67	21.84	22.32
1125	NASDAQ	GLNG	Mon, Dec 31, 2007	21.95	22.55	21.15	22.12
1124	NASDAQ	GLNG	Fri, Dec 28, 2007	22.43	22.73	21.15	22.01
1123	NASDAQ	GLNG	Thu, Dec 27, 2007	22.48	22.83	21.91	21.99
1122	NASDAQ	GLNG	Wed, Dec 26, 2007	22.22	23.27	21.75	22.52
1121	NASDAQ	GLNG	Mon, Dec 24, 2007	21.40	22.33	21.36	22.27
1120	NASDAQ	GLNG	Fri, Dec 21, 2007	20.47	21.79	20.35	21.52
1119	NASDAQ	GLNG	Thu, Dec 20, 2007	20.00	20.53	19.56	20.49
1118	NASDAQ	GLNG	Wed, Dec 19, 2007	20.41	20.65	19.95	20.29
1117	NASDAQ	GLNG	Tue, Dec 18, 2007	20.16	20.97	19.70	20.78
1116	NASDAQ	GLNG	Mon, Dec 17, 2007	20.08	20.14	19.38	19.70
1115	NASDAQ	GLNG	Fri, Dec 14, 2007	20.85	21.20	19.82	20.05
1114	NASDAQ	GLNG	Thu, Dec 13, 2007	21.45	21.55	20.53	21.15
1113	NASDAQ	GLNG	Wed, Dec 12, 2007	21.99	22.10	20.91	21.27
1112	NASDAQ	GLNG	Tue, Dec 11, 2007	21.93	22.38	20.91	20.93
1111	NASDAQ	GLNG	Mon, Dec 10, 2007	20.76	22.13	20.76	21.81
1110	NASDAQ	GLNG	Fri, Dec 7, 2007	21.05	21.15	20.69	20.84
1109	NASDAQ	GLNG	Thu, Dec 6, 2007	20.74	21.19	20.56	21.09
1108	NASDAQ	GLNG	Wed, Dec 5, 2007	20.29	21.20	20.29	21.14
1107	NASDAQ	GLNG	Tue, Dec 4, 2007	21.06	21.11	20.04	20.26
1106	NASDAQ	GLNG	Mon, Dec 3, 2007	21.36	21.48	20.88	21.18
1105	NASDAQ	GLNG	Fri, Nov 30, 2007	20.60	21.52	20.39	21.29
1104	NASDAQ	GLNG	Thu, Nov 29, 2007	21.06	21.11	19.84	20.10
1103	NASDAQ	GLNG	Wed, Nov 28, 2007	20.00	20.86	19.90	20.74
1102	NASDAQ	GLNG	Tue, Nov 27, 2007	19.50	19.90	19.15	19.62
1101	NASDAQ	GLNG	Mon, Nov 26, 2007	20.11	20.27	19.48	19.48
1100	NASDAQ	GLNG	Fri, Nov 23, 2007	20.50	20.50	19.37	19.86
1099	NASDAQ	GLNG	Wed, Nov 21, 2007	20.61	20.85	19.82	20.11
1098	NASDAQ	GLNG	Tue, Nov 20, 2007	21.03	21.39	19.50	20.08
1097	NASDAQ	GLNG	Mon, Nov 19, 2007	23.73	23.75	19.55	20.18
1096	NASDAQ	GLNG	Fri, Nov 16, 2007	24.70	24.96	18.65	24.29
1095	NASDAQ	GLNG	Thu, Nov 15, 2007	24.97	25.52	24.73	25.22
1094	NASDAQ	GLNG	Wed, Nov 14, 2007	25.77	26.20	25.46	25.62
1093	NASDAQ	GLNG	Tue, Nov 13, 2007	24.90	25.73	24.64	25.73
1092	NASDAQ	GLNG	Mon, Nov 12, 2007	25.14	25.40	24.53	24.66
1091	NASDAQ	GLNG	Fri, Nov 9, 2007	25.14	25.71	24.72	25.22
1090	NASDAQ	GLNG	Thu, Nov 8, 2007	25.48	25.89	24.32	25.46
1089	NASDAQ	GLNG	Wed, Nov 7, 2007	25.40	25.89	24.95	24.95
1088	NASDAQ	GLNG	Tue, Nov 6, 2007	24.98	25.55	24.52	25.54
1087	NASDAQ	GLNG	Mon, Nov 5, 2007	25.42	25.42	23.75	24.15
1086	NASDAQ	GLNG	Fri, Nov 2, 2007	25.25	25.62	25.06	25.47
1085	NASDAQ	GLNG	Thu, Nov 1, 2007	25.59	25.80	25.06	25.13
1084	NASDAQ	GLNG	Wed, Oct 31, 2007	25.33	26.17	25.25	26.00
1083	NASDAQ	GLNG	Tue, Oct 30, 2007	25.76	25.88	24.95	25.12
1082	NASDAQ	GLNG	Mon, Oct 29, 2007	26.10	26.14	25.56	25.80
1081	NASDAQ	GLNG	Fri, Oct 26, 2007	25.96	26.05	25.30	26.00
1080	NASDAQ	GLNG	Thu, Oct 25, 2007	25.24	25.90	25.01	25.83
1079	NASDAQ	GLNG	Wed, Oct 24, 2007	25.61	25.80	24.80	25.64
1078	NASDAQ	GLNG	Tue, Oct 23, 2007	24.88	25.81	24.71	25.77
1077	NASDAQ	GLNG	Mon, Oct 22, 2007	23.62	24.34	22.72	24.27
1076	NASDAQ	GLNG	Fri, Oct 19, 2007	24.78	24.89	23.08	23.22
1075	NASDAQ	GLNG	Thu, Oct 18, 2007	24.34	24.97	24.20	24.91
1074	NASDAQ	GLNG	Wed, Oct 17, 2007	24.90	24.92	23.75	24.46
1073	NASDAQ	GLNG	Tue, Oct 16, 2007	24.65	25.14	24.53	25.02
1072	NASDAQ	GLNG	Mon, Oct 15, 2007	25.77	26.03	24.42	25.00
1071	NASDAQ	GLNG	Fri, Oct 12, 2007	26.54	26.69	25.93	26.09
1070	NASDAQ	GLNG	Thu, Oct 11, 2007	27.36	27.67	25.50	26.20
1069	NASDAQ	GLNG	Wed, Oct 10, 2007	27.23	27.40	26.10	26.86
1068	NASDAQ	GLNG	Tue, Oct 9, 2007	26.92	27.70	26.32	26.80
1067	NASDAQ	GLNG	Mon, Oct 8, 2007	26.02	27.09	26.00	26.95
1066	NASDAQ	GLNG	Fri, Oct 5, 2007	25.55	26.12	25.55	25.73
1065	NASDAQ	GLNG	Thu, Oct 4, 2007	25.48	25.76	25.10	25.24
1064	NASDAQ	GLNG	Wed, Oct 3, 2007	25.65	26.24	25.01	25.08
1063	NASDAQ	GLNG	Tue, Oct 2, 2007	25.05	26.25	25.01	25.70
1062	NASDAQ	GLNG	Mon, Oct 1, 2007	22.88	26.19	22.75	24.60
1061	NASDAQ	GLNG	Fri, Sep 28, 2007	22.23	22.68	22.08	22.32
1060	NASDAQ	GLNG	Thu, Sep 27, 2007	22.69	22.72	21.86	22.30
1059	NASDAQ	GLNG	Wed, Sep 26, 2007	22.63	22.75	22.08	22.50
1058	NASDAQ	GLNG	Tue, Sep 25, 2007	22.22	22.91	22.06	22.65
1057	NASDAQ	GLNG	Mon, Sep 24, 2007	22.19	23.42	22.11	22.50
1056	NASDAQ	GLNG	Fri, Sep 21, 2007	21.40	22.41	21.26	22.07
1055	NASDAQ	GLNG	Thu, Sep 20, 2007	21.39	21.70	21.24	21.38
1054	NASDAQ	GLNG	Wed, Sep 19, 2007	20.24	21.93	20.10	21.56
1053	NASDAQ	GLNG	Tue, Sep 18, 2007	19.83	20.08	19.38	19.99
1052	NASDAQ	GLNG	Mon, Sep 17, 2007	19.63	19.88	19.40	19.42
1051	NASDAQ	GLNG	Fri, Sep 14, 2007	19.56	19.59	19.39	19.47
1050	NASDAQ	GLNG	Thu, Sep 13, 2007	19.62	20.10	19.42	19.56
1049	NASDAQ	GLNG	Wed, Sep 12, 2007	19.41	19.75	19.35	19.70
1048	NASDAQ	GLNG	Tue, Sep 11, 2007	19.02	19.40	18.86	19.39
1047	NASDAQ	GLNG	Mon, Sep 10, 2007	19.05	19.30	18.80	18.83
1046	NASDAQ	GLNG	Fri, Sep 7, 2007	19.13	19.43	19.13	19.30
1045	NASDAQ	GLNG	Thu, Sep 6, 2007	19.24	19.33	18.88	18.96
1044	NASDAQ	GLNG	Wed, Sep 5, 2007	19.40	19.43	19.01	19.14
1043	NASDAQ	GLNG	Tue, Sep 4, 2007	19.50	19.50	19.10	19.45
1042	NASDAQ	GLNG	Fri, Aug 31, 2007	19.34	19.37	19.02	19.12
1041	NASDAQ	GLNG	Thu, Aug 30, 2007	19.03	19.34	18.75	19.10
1040	NASDAQ	GLNG	Wed, Aug 29, 2007	19.26	19.38	18.82	19.38
1039	NASDAQ	GLNG	Tue, Aug 28, 2007	19.44	19.51	18.60	18.71
1038	NASDAQ	GLNG	Mon, Aug 27, 2007	19.25	19.75	19.07	19.35
1037	NASDAQ	GLNG	Fri, Aug 24, 2007	19.05	19.39	19.03	19.30
1036	NASDAQ	GLNG	Thu, Aug 23, 2007	19.78	19.80	18.93	19.29
1035	NASDAQ	GLNG	Wed, Aug 22, 2007	19.27	19.61	19.22	19.47
1034	NASDAQ	GLNG	Tue, Aug 21, 2007	19.31	19.40	18.91	19.05
1033	NASDAQ	GLNG	Mon, Aug 20, 2007	19.41	19.78	18.78	19.70
1032	NASDAQ	GLNG	Fri, Aug 17, 2007	18.13	18.66	17.54	18.45
1031	NASDAQ	GLNG	Thu, Aug 16, 2007	16.96	17.83	16.36	17.71
1030	NASDAQ	GLNG	Wed, Aug 15, 2007	17.57	17.89	17.02	17.11
1029	NASDAQ	GLNG	Tue, Aug 14, 2007	18.03	18.26	17.43	17.45
1028	NASDAQ	GLNG	Mon, Aug 13, 2007	18.88	18.88	18.03	18.11
1027	NASDAQ	GLNG	Fri, Aug 10, 2007	18.83	19.52	18.00	19.04
1026	NASDAQ	GLNG	Thu, Aug 9, 2007	18.43	19.82	18.20	19.36
1025	NASDAQ	GLNG	Wed, Aug 8, 2007	18.58	19.58	18.35	18.93
1024	NASDAQ	GLNG	Tue, Aug 7, 2007	17.19	18.64	17.07	18.55
1023	NASDAQ	GLNG	Mon, Aug 6, 2007	17.26	17.48	16.35	16.77
1022	NASDAQ	GLNG	Fri, Aug 3, 2007	17.98	17.98	17.00	17.06
1021	NASDAQ	GLNG	Thu, Aug 2, 2007	18.05	18.20	17.62	18.04
1020	NASDAQ	GLNG	Wed, Aug 1, 2007	17.66	17.66	17.11	17.47
1019	NASDAQ	GLNG	Tue, Jul 31, 2007	17.92	18.10	17.45	17.47
1018	NASDAQ	GLNG	Mon, Jul 30, 2007	18.05	18.09	17.26	17.75
1017	NASDAQ	GLNG	Fri, Jul 27, 2007	17.95	18.01	17.43	17.71
1016	NASDAQ	GLNG	Thu, Jul 26, 2007	18.47	18.58	17.43	17.78
1015	NASDAQ	GLNG	Wed, Jul 25, 2007	18.57	18.99	18.00	18.54
1014	NASDAQ	GLNG	Tue, Jul 24, 2007	19.89	19.89	18.45	18.54
1013	NASDAQ	GLNG	Mon, Jul 23, 2007	19.98	19.98	19.51	19.66
1012	NASDAQ	GLNG	Fri, Jul 20, 2007	20.00	20.00	19.50	19.68
1011	NASDAQ	GLNG	Thu, Jul 19, 2007	20.13	20.29	19.80	20.04
1010	NASDAQ	GLNG	Wed, Jul 18, 2007	20.28	20.28	19.81	20.20
1009	NASDAQ	GLNG	Tue, Jul 17, 2007	19.86	20.46	19.80	20.31
1008	NASDAQ	GLNG	Mon, Jul 16, 2007	20.25	21.02	19.93	20.00
1007	NASDAQ	GLNG	Fri, Jul 13, 2007	20.43	20.58	20.09	20.21
1006	NASDAQ	GLNG	Thu, Jul 12, 2007	20.75	20.87	20.02	20.58
1005	NASDAQ	GLNG	Wed, Jul 11, 2007	20.01	21.13	19.95	20.80
1004	NASDAQ	GLNG	Tue, Jul 10, 2007	20.00	20.41	19.75	19.95
1003	NASDAQ	GLNG	Mon, Jul 9, 2007	19.56	20.50	19.51	20.12
1002	NASDAQ	GLNG	Fri, Jul 6, 2007	18.25	19.97	18.20	19.53
1001	NASDAQ	GLNG	Thu, Jul 5, 2007	18.56	18.67	17.99	18.29
1000	NASDAQ	GLNG	Tue, Jul 3, 2007	17.86	18.61	17.78	18.43
999	NASDAQ	GLNG	Mon, Jul 2, 2007	16.81	17.54	16.79	17.43
998	NASDAQ	GLNG	Fri, Jun 29, 2007	16.74	16.85	16.60	16.66
997	NASDAQ	GLNG	Thu, Jun 28, 2007	16.83	16.99	16.64	16.77
996	NASDAQ	GLNG	Wed, Jun 27, 2007	16.68	16.79	16.57	16.79
995	NASDAQ	GLNG	Tue, Jun 26, 2007	16.80	16.90	16.54	16.73
994	NASDAQ	GLNG	Mon, Jun 25, 2007	16.80	17.16	16.79	16.83
993	NASDAQ	GLNG	Fri, Jun 22, 2007	17.05	17.07	16.77	16.88
992	NASDAQ	GLNG	Thu, Jun 21, 2007	17.23	17.23	16.76	16.82
991	NASDAQ	GLNG	Wed, Jun 20, 2007	17.29	17.31	17.17	17.20
990	NASDAQ	GLNG	Tue, Jun 19, 2007	17.15	17.45	17.09	17.19
989	NASDAQ	GLNG	Mon, Jun 18, 2007	17.20	17.38	17.03	17.15
988	NASDAQ	GLNG	Fri, Jun 15, 2007	16.92	17.24	16.84	17.03
987	NASDAQ	GLNG	Thu, Jun 14, 2007	17.22	17.22	16.62	16.83
986	NASDAQ	GLNG	Wed, Jun 13, 2007	17.33	17.75	17.25	17.57
985	NASDAQ	GLNG	Tue, Jun 12, 2007	17.37	17.41	17.03	17.25
984	NASDAQ	GLNG	Mon, Jun 11, 2007	17.37	17.50	17.36	17.47
983	NASDAQ	GLNG	Fri, Jun 8, 2007	17.20	17.56	17.02	17.36
982	NASDAQ	GLNG	Thu, Jun 7, 2007	17.72	17.95	16.99	17.02
981	NASDAQ	GLNG	Wed, Jun 6, 2007	17.69	17.79	17.35	17.55
980	NASDAQ	GLNG	Tue, Jun 5, 2007	17.77	17.98	17.69	17.72
979	NASDAQ	GLNG	Mon, Jun 4, 2007	17.87	18.03	17.76	18.00
978	NASDAQ	GLNG	Fri, Jun 1, 2007	17.67	17.87	17.60	17.77
977	NASDAQ	GLNG	Thu, May 31, 2007	17.75	17.95	17.64	17.78
976	NASDAQ	GLNG	Wed, May 30, 2007	17.61	17.94	17.50	17.75
975	NASDAQ	GLNG	Tue, May 29, 2007	18.32	18.45	17.90	17.98
974	NASDAQ	GLNG	Fri, May 25, 2007	17.82	17.90	17.70	17.74
973	NASDAQ	GLNG	Thu, May 24, 2007	17.88	18.39	17.58	17.91
972	NASDAQ	GLNG	Wed, May 23, 2007	18.05	18.12	17.87	17.97
971	NASDAQ	GLNG	Tue, May 22, 2007	18.13	18.34	18.00	18.06
970	NASDAQ	GLNG	Mon, May 21, 2007	18.20	18.69	18.18	18.40
969	NASDAQ	GLNG	Fri, May 18, 2007	17.74	18.30	17.63	18.19
968	NASDAQ	GLNG	Thu, May 17, 2007	17.22	17.52	17.17	17.44
967	NASDAQ	GLNG	Wed, May 16, 2007	17.22	17.36	17.01	17.19
966	NASDAQ	GLNG	Tue, May 15, 2007	17.12	17.30	17.01	17.23
965	NASDAQ	GLNG	Mon, May 14, 2007	16.64	17.15	16.60	17.09
964	NASDAQ	GLNG	Fri, May 11, 2007	16.48	16.64	16.48	16.59
963	NASDAQ	GLNG	Thu, May 10, 2007	16.52	16.72	16.45	16.46
962	NASDAQ	GLNG	Wed, May 9, 2007	16.36	16.72	16.31	16.61
961	NASDAQ	GLNG	Tue, May 8, 2007	16.40	16.55	16.30	16.37
960	NASDAQ	GLNG	Mon, May 7, 2007	16.35	16.89	16.32	16.67
959	NASDAQ	GLNG	Fri, May 4, 2007	16.33	16.56	16.21	16.48
958	NASDAQ	GLNG	Thu, May 3, 2007	16.29	16.48	16.20	16.34
957	NASDAQ	GLNG	Wed, May 2, 2007	16.08	16.39	16.05	16.30
956	NASDAQ	GLNG	Tue, May 1, 2007	16.35	16.45	16.16	16.26
955	NASDAQ	GLNG	Mon, Apr 30, 2007	16.09	16.39	16.03	16.32
954	NASDAQ	GLNG	Fri, Apr 27, 2007	16.20	16.34	16.17	16.24
953	NASDAQ	GLNG	Thu, Apr 26, 2007	16.15	16.48	16.10	16.30
952	NASDAQ	GLNG	Wed, Apr 25, 2007	16.20	16.70	16.14	16.46
951	NASDAQ	GLNG	Tue, Apr 24, 2007	15.91	16.60	15.76	16.41
950	NASDAQ	GLNG	Mon, Apr 23, 2007	15.52	16.16	15.40	15.96
949	NASDAQ	GLNG	Fri, Apr 20, 2007	14.53	14.60	14.41	14.59
948	NASDAQ	GLNG	Thu, Apr 19, 2007	14.45	14.54	14.19	14.54
947	NASDAQ	GLNG	Wed, Apr 18, 2007	14.48	14.68	14.45	14.57
946	NASDAQ	GLNG	Tue, Apr 17, 2007	14.47	14.56	14.43	14.48
945	NASDAQ	GLNG	Mon, Apr 16, 2007	14.34	14.49	14.28	14.43
944	NASDAQ	GLNG	Fri, Apr 13, 2007	14.25	14.35	14.19	14.29
943	NASDAQ	GLNG	Thu, Apr 12, 2007	14.24	14.24	14.00	14.20
942	NASDAQ	GLNG	Wed, Apr 11, 2007	13.92	14.10	13.91	14.06
941	NASDAQ	GLNG	Tue, Apr 10, 2007	13.56	13.90	13.51	13.86
940	NASDAQ	GLNG	Mon, Apr 9, 2007	13.43	13.50	13.38	13.49
939	NASDAQ	GLNG	Thu, Apr 5, 2007	13.27	13.44	13.26	13.44
938	NASDAQ	GLNG	Wed, Apr 4, 2007	13.22	13.37	13.12	13.30
937	NASDAQ	GLNG	Tue, Apr 3, 2007	13.52	13.57	13.02	13.18
936	NASDAQ	GLNG	Mon, Apr 2, 2007	13.60	13.75	13.38	13.60
935	NASDAQ	GLNG	Fri, Mar 30, 2007	13.43	13.62	13.42	13.58
934	NASDAQ	GLNG	Thu, Mar 29, 2007	13.44	13.50	13.35	13.44
933	NASDAQ	GLNG	Wed, Mar 28, 2007	13.34	13.55	13.28	13.49
932	NASDAQ	GLNG	Tue, Mar 27, 2007	13.29	13.32	13.20	13.22
931	NASDAQ	GLNG	Mon, Mar 26, 2007	13.22	13.38	13.15	13.25
930	NASDAQ	GLNG	Fri, Mar 23, 2007	13.25	13.36	13.11	13.11
929	NASDAQ	GLNG	Thu, Mar 22, 2007	13.29	13.41	13.17	13.21
928	NASDAQ	GLNG	Wed, Mar 21, 2007	13.20	13.29	13.14	13.29
927	NASDAQ	GLNG	Tue, Mar 20, 2007	13.23	13.32	13.05	13.18
926	NASDAQ	GLNG	Mon, Mar 19, 2007	13.41	13.41	13.10	13.23
925	NASDAQ	GLNG	Fri, Mar 16, 2007	13.22	13.35	13.15	13.29
924	NASDAQ	GLNG	Thu, Mar 15, 2007	13.31	13.31	13.11	13.16
923	NASDAQ	GLNG	Wed, Mar 14, 2007	13.13	13.35	13.08	13.25
922	NASDAQ	GLNG	Tue, Mar 13, 2007	13.36	13.52	13.26	13.34
921	NASDAQ	GLNG	Mon, Mar 12, 2007	13.01	13.45	12.93	13.23
920	NASDAQ	GLNG	Fri, Mar 9, 2007	13.05	13.10	13.02	13.10
919	NASDAQ	GLNG	Thu, Mar 8, 2007	13.05	13.14	12.95	13.04
918	NASDAQ	GLNG	Wed, Mar 7, 2007	13.06	13.23	13.04	13.22
917	NASDAQ	GLNG	Tue, Mar 6, 2007	12.93	13.11	12.87	13.06
916	NASDAQ	GLNG	Mon, Mar 5, 2007	12.81	13.28	12.78	13.01
915	NASDAQ	GLNG	Fri, Mar 2, 2007	13.00	13.37	12.99	13.24
914	NASDAQ	GLNG	Thu, Mar 1, 2007	13.22	13.29	13.04	13.14
913	NASDAQ	GLNG	Wed, Feb 28, 2007	12.68	13.28	12.51	12.94
912	NASDAQ	GLNG	Tue, Feb 27, 2007	12.92	13.03	12.41	12.47
911	NASDAQ	GLNG	Mon, Feb 26, 2007	13.17	13.20	12.90	13.06
910	NASDAQ	GLNG	Fri, Feb 23, 2007	13.29	13.35	13.26	13.35
909	NASDAQ	GLNG	Thu, Feb 22, 2007	13.26	13.32	13.15	13.31
908	NASDAQ	GLNG	Wed, Feb 21, 2007	13.33	13.36	13.19	13.26
907	NASDAQ	GLNG	Tue, Feb 20, 2007	13.33	13.40	13.28	13.37
906	NASDAQ	GLNG	Fri, Feb 16, 2007	13.27	13.36	13.19	13.24
905	NASDAQ	GLNG	Thu, Feb 15, 2007	13.20	13.39	13.16	13.25
904	NASDAQ	GLNG	Wed, Feb 14, 2007	13.23	13.32	13.22	13.30
903	NASDAQ	GLNG	Tue, Feb 13, 2007	13.12	13.21	13.04	13.21
902	NASDAQ	GLNG	Mon, Feb 12, 2007	13.18	13.21	13.02	13.15
901	NASDAQ	GLNG	Fri, Feb 9, 2007	12.94	13.13	12.89	13.10
900	NASDAQ	GLNG	Thu, Feb 8, 2007	12.93	13.12	12.91	13.04
899	NASDAQ	GLNG	Wed, Feb 7, 2007	12.98	13.08	12.96	12.99
898	NASDAQ	GLNG	Tue, Feb 6, 2007	13.12	13.17	13.09	13.12
897	NASDAQ	GLNG	Mon, Feb 5, 2007	12.90	12.97	12.85	12.95
896	NASDAQ	GLNG	Fri, Feb 2, 2007	12.87	13.08	12.85	12.98
895	NASDAQ	GLNG	Thu, Feb 1, 2007	12.63	12.85	12.63	12.85
894	NASDAQ	GLNG	Wed, Jan 31, 2007	12.39	12.68	12.39	12.54
893	NASDAQ	GLNG	Tue, Jan 30, 2007	12.30	12.33	12.18	12.30
892	NASDAQ	GLNG	Mon, Jan 29, 2007	12.24	12.32	12.17	12.30
891	NASDAQ	GLNG	Fri, Jan 26, 2007	12.28	12.32	12.24	12.25
890	NASDAQ	GLNG	Thu, Jan 25, 2007	12.47	12.47	12.00	12.18
889	NASDAQ	GLNG	Wed, Jan 24, 2007	12.42	12.60	12.42	12.46
888	NASDAQ	GLNG	Tue, Jan 23, 2007	12.30	12.39	12.30	12.34
887	NASDAQ	GLNG	Mon, Jan 22, 2007	12.33	12.33	12.07	12.12
886	NASDAQ	GLNG	Fri, Jan 19, 2007	12.25	12.37	12.20	12.31
885	NASDAQ	GLNG	Thu, Jan 18, 2007	12.30	12.40	12.20	12.29
884	NASDAQ	GLNG	Wed, Jan 17, 2007	12.25	12.40	12.15	12.39
883	NASDAQ	GLNG	Tue, Jan 16, 2007	12.28	12.43	12.27	12.36
882	NASDAQ	GLNG	Fri, Jan 12, 2007	12.35	12.38	12.15	12.32
881	NASDAQ	GLNG	Thu, Jan 11, 2007	12.25	12.45	12.14	12.38
880	NASDAQ	GLNG	Wed, Jan 10, 2007	12.36	12.39	12.32	12.32
879	NASDAQ	GLNG	Tue, Jan 9, 2007	12.39	12.47	12.38	12.45
878	NASDAQ	GLNG	Mon, Jan 8, 2007	12.41	12.47	12.40	12.44
877	NASDAQ	GLNG	Fri, Jan 5, 2007	12.43	12.52	12.43	12.45
876	NASDAQ	GLNG	Thu, Jan 4, 2007	12.50	12.70	12.35	12.47
875	NASDAQ	GLNG	Wed, Jan 3, 2007	12.78	12.80	12.59	12.61
874	NASDAQ	GLNG	Fri, Dec 29, 2006	12.71	12.85	12.67	12.80
873	NASDAQ	GLNG	Thu, Dec 28, 2006	12.63	12.81	12.63	12.74
872	NASDAQ	GLNG	Wed, Dec 27, 2006	12.69	12.76	12.58	12.63
871	NASDAQ	GLNG	Tue, Dec 26, 2006	12.64	12.81	12.63	12.69
870	NASDAQ	GLNG	Fri, Dec 22, 2006	12.67	12.78	12.59	12.64
869	NASDAQ	GLNG	Thu, Dec 21, 2006	12.68	12.71	12.59	12.63
868	NASDAQ	GLNG	Wed, Dec 20, 2006	12.75	12.82	12.59	12.68
867	NASDAQ	GLNG	Tue, Dec 19, 2006	12.75	12.80	12.70	12.80
866	NASDAQ	GLNG	Mon, Dec 18, 2006	12.90	12.90	12.76	12.80
865	NASDAQ	GLNG	Fri, Dec 15, 2006	12.80	12.96	12.80	12.90
864	NASDAQ	GLNG	Thu, Dec 14, 2006	12.89	12.90	12.83	12.84
863	NASDAQ	GLNG	Wed, Dec 13, 2006	12.75	12.91	12.72	12.88
862	NASDAQ	GLNG	Tue, Dec 12, 2006	12.92	12.95	12.86	12.90
861	NASDAQ	GLNG	Mon, Dec 11, 2006	12.93	13.00	12.86	12.87
860	NASDAQ	GLNG	Fri, Dec 8, 2006	12.94	13.09	12.94	12.95
859	NASDAQ	GLNG	Thu, Dec 7, 2006	12.95	13.03	12.95	12.99
858	NASDAQ	GLNG	Wed, Dec 6, 2006	12.95	13.00	12.94	12.98
857	NASDAQ	GLNG	Tue, Dec 5, 2006	13.10	13.15	13.00	13.00
856	NASDAQ	GLNG	Mon, Dec 4, 2006	13.22	13.25	12.97	12.97
855	NASDAQ	GLNG	Fri, Dec 1, 2006	13.30	13.44	13.21	13.38
854	NASDAQ	GLNG	Thu, Nov 30, 2006	13.25	13.40	13.20	13.26
853	NASDAQ	GLNG	Wed, Nov 29, 2006	13.01	13.22	12.89	13.18
852	NASDAQ	GLNG	Tue, Nov 28, 2006	13.02	13.02	12.91	12.97
851	NASDAQ	GLNG	Mon, Nov 27, 2006	13.10	13.12	13.02	13.03
850	NASDAQ	GLNG	Fri, Nov 24, 2006	13.11	13.15	13.01	13.04
849	NASDAQ	GLNG	Wed, Nov 22, 2006	13.09	13.14	12.96	13.01
848	NASDAQ	GLNG	Tue, Nov 21, 2006	13.26	13.35	13.22	13.25
847	NASDAQ	GLNG	Mon, Nov 20, 2006	13.36	13.78	13.28	13.48
846	NASDAQ	GLNG	Fri, Nov 17, 2006	13.50	13.66	13.42	13.56
845	NASDAQ	GLNG	Thu, Nov 16, 2006	13.64	13.75	13.60	13.63
844	NASDAQ	GLNG	Wed, Nov 15, 2006	13.81	13.97	13.75	13.84
843	NASDAQ	GLNG	Tue, Nov 14, 2006	13.86	13.92	13.62	13.87
842	NASDAQ	GLNG	Mon, Nov 13, 2006	13.91	14.04	13.89	13.98
841	NASDAQ	GLNG	Fri, Nov 10, 2006	13.90	14.02	13.79	13.94
840	NASDAQ	GLNG	Thu, Nov 9, 2006	13.50	13.89	13.48	13.86
839	NASDAQ	GLNG	Wed, Nov 8, 2006	13.30	13.50	13.19	13.44
838	NASDAQ	GLNG	Tue, Nov 7, 2006	13.25	13.25	13.13	13.20
837	NASDAQ	GLNG	Mon, Nov 6, 2006	13.15	13.37	13.06	13.17
836	NASDAQ	GLNG	Fri, Nov 3, 2006	13.27	13.27	13.14	13.20
835	NASDAQ	GLNG	Thu, Nov 2, 2006	13.15	13.33	13.03	13.16
834	NASDAQ	GLNG	Wed, Nov 1, 2006	13.02	13.35	12.95	13.35
833	NASDAQ	GLNG	Tue, Oct 31, 2006	12.86	13.00	12.75	12.98
832	NASDAQ	GLNG	Mon, Oct 30, 2006	12.80	13.20	12.80	13.20
831	NASDAQ	GLNG	Fri, Oct 27, 2006	13.02	13.17	12.85	12.92
830	NASDAQ	GLNG	Thu, Oct 26, 2006	13.00	13.23	12.90	13.19
829	NASDAQ	GLNG	Wed, Oct 25, 2006	12.94	13.07	12.81	13.00
828	NASDAQ	GLNG	Tue, Oct 24, 2006	13.05	13.20	12.91	13.09
827	NASDAQ	GLNG	Mon, Oct 23, 2006	12.99	13.22	12.99	13.16
826	NASDAQ	GLNG	Fri, Oct 20, 2006	13.14	13.28	13.11	13.12
825	NASDAQ	GLNG	Thu, Oct 19, 2006	13.10	13.24	12.99	13.18
824	NASDAQ	GLNG	Wed, Oct 18, 2006	13.04	13.04	12.98	13.00
823	NASDAQ	GLNG	Tue, Oct 17, 2006	12.98	13.09	12.97	13.05
822	NASDAQ	GLNG	Mon, Oct 16, 2006	13.01	13.14	12.91	13.04
821	NASDAQ	GLNG	Fri, Oct 13, 2006	13.05	13.10	12.99	13.03
820	NASDAQ	GLNG	Thu, Oct 12, 2006	12.85	13.14	12.73	13.03
819	NASDAQ	GLNG	Wed, Oct 11, 2006	12.57	13.00	12.51	12.94
818	NASDAQ	GLNG	Tue, Oct 10, 2006	12.69	12.83	12.52	12.67
817	NASDAQ	GLNG	Mon, Oct 9, 2006	12.55	13.00	12.55	12.93
816	NASDAQ	GLNG	Fri, Oct 6, 2006	12.70	12.99	12.60	12.71
815	NASDAQ	GLNG	Thu, Oct 5, 2006	12.92	13.01	12.77	12.99
814	NASDAQ	GLNG	Wed, Oct 4, 2006	12.69	13.00	12.61	13.00
813	NASDAQ	GLNG	Tue, Oct 3, 2006	12.93	12.98	12.77	12.95
812	NASDAQ	GLNG	Mon, Oct 2, 2006	12.96	13.09	12.85	13.04
811	NASDAQ	GLNG	Fri, Sep 29, 2006	13.05	13.18	12.83	13.05
810	NASDAQ	GLNG	Thu, Sep 28, 2006	13.10	13.16	13.00	13.07
809	NASDAQ	GLNG	Wed, Sep 27, 2006	13.23	13.23	12.90	12.97
808	NASDAQ	GLNG	Tue, Sep 26, 2006	13.04	13.25	12.90	13.23
807	NASDAQ	GLNG	Mon, Sep 25, 2006	13.28	13.28	12.89	13.20
806	NASDAQ	GLNG	Fri, Sep 22, 2006	13.43	13.43	13.23	13.33
805	NASDAQ	GLNG	Thu, Sep 21, 2006	13.66	13.70	13.53	13.59
804	NASDAQ	GLNG	Wed, Sep 20, 2006	13.67	13.85	13.67	13.69
803	NASDAQ	GLNG	Tue, Sep 19, 2006	13.75	13.83	13.74	13.81
802	NASDAQ	GLNG	Mon, Sep 18, 2006	13.69	13.90	13.64	13.85
801	NASDAQ	GLNG	Fri, Sep 15, 2006	13.52	13.95	13.52	13.95
800	NASDAQ	GLNG	Thu, Sep 14, 2006	13.70	13.73	13.52	13.68
799	NASDAQ	GLNG	Wed, Sep 13, 2006	13.52	13.73	13.45	13.51
798	NASDAQ	GLNG	Tue, Sep 12, 2006	13.55	13.80	13.50	13.64
797	NASDAQ	GLNG	Mon, Sep 11, 2006	13.71	13.77	13.56	13.75
796	NASDAQ	GLNG	Fri, Sep 8, 2006	13.99	14.00	13.90	13.92
795	NASDAQ	GLNG	Thu, Sep 7, 2006	13.89	14.17	13.68	14.02
794	NASDAQ	GLNG	Wed, Sep 6, 2006	14.00	14.18	14.00	14.13
793	NASDAQ	GLNG	Tue, Sep 5, 2006	14.03	14.18	13.89	14.14
792	NASDAQ	GLNG	Fri, Sep 1, 2006	13.79	14.04	13.65	14.00
791	NASDAQ	GLNG	Thu, Aug 31, 2006	13.90	14.05	13.68	14.04
790	NASDAQ	GLNG	Wed, Aug 30, 2006	13.69	13.81	13.55	13.72
789	NASDAQ	GLNG	Tue, Aug 29, 2006	13.62	13.84	13.47	13.64
788	NASDAQ	GLNG	Mon, Aug 28, 2006	14.03	14.03	13.73	13.81
787	NASDAQ	GLNG	Fri, Aug 25, 2006	14.08	14.09	13.67	13.96
786	NASDAQ	GLNG	Thu, Aug 24, 2006	14.17	14.40	13.79	14.37
785	NASDAQ	GLNG	Wed, Aug 23, 2006	13.97	14.11	13.92	14.10
784	NASDAQ	GLNG	Tue, Aug 22, 2006	13.85	13.94	13.78	13.90
783	NASDAQ	GLNG	Mon, Aug 21, 2006	13.84	13.85	13.72	13.80
782	NASDAQ	GLNG	Fri, Aug 18, 2006	13.55	13.67	13.50	13.62
781	NASDAQ	GLNG	Thu, Aug 17, 2006	13.38	13.64	13.38	13.64
780	NASDAQ	GLNG	Wed, Aug 16, 2006	13.59	13.75	13.47	13.55
779	NASDAQ	GLNG	Tue, Aug 15, 2006	13.50	13.65	13.50	13.65
778	NASDAQ	GLNG	Mon, Aug 14, 2006	13.66	13.67	13.42	13.45
777	NASDAQ	GLNG	Fri, Aug 11, 2006	13.82	13.98	13.73	13.80
776	NASDAQ	GLNG	Thu, Aug 10, 2006	13.94	13.94	13.55	13.81
775	NASDAQ	GLNG	Wed, Aug 9, 2006	13.91	13.94	13.77	13.85
774	NASDAQ	GLNG	Tue, Aug 8, 2006	13.61	13.84	13.41	13.69
773	NASDAQ	GLNG	Mon, Aug 7, 2006	13.68	13.87	13.49	13.72
772	NASDAQ	GLNG	Fri, Aug 4, 2006	13.66	13.92	13.66	13.87
771	NASDAQ	GLNG	Thu, Aug 3, 2006	13.65	13.80	13.60	13.70
770	NASDAQ	GLNG	Wed, Aug 2, 2006	14.00	14.00	13.60	13.75
769	NASDAQ	GLNG	Tue, Aug 1, 2006	13.67	13.85	13.61	13.83
768	NASDAQ	GLNG	Mon, Jul 31, 2006	13.53	13.80	13.45	13.76
767	NASDAQ	GLNG	Fri, Jul 28, 2006	13.46	13.65	13.31	13.48
766	NASDAQ	GLNG	Thu, Jul 27, 2006	13.41	13.63	13.23	13.44
765	NASDAQ	GLNG	Wed, Jul 26, 2006	13.15	13.39	12.99	13.34
764	NASDAQ	GLNG	Tue, Jul 25, 2006	13.47	13.47	12.86	12.93
763	NASDAQ	GLNG	Mon, Jul 24, 2006	13.63	13.71	13.23	13.47
762	NASDAQ	GLNG	Fri, Jul 21, 2006	13.66	13.86	13.39	13.66
761	NASDAQ	GLNG	Thu, Jul 20, 2006	13.78	13.78	13.64	13.74
760	NASDAQ	GLNG	Wed, Jul 19, 2006	13.23	13.80	13.09	13.64
759	NASDAQ	GLNG	Tue, Jul 18, 2006	13.20	13.36	13.08	13.25
758	NASDAQ	GLNG	Mon, Jul 17, 2006	13.18	13.29	13.16	13.26
757	NASDAQ	GLNG	Fri, Jul 14, 2006	13.28	13.44	13.28	13.43
756	NASDAQ	GLNG	Thu, Jul 13, 2006	13.20	13.38	13.20	13.26
755	NASDAQ	GLNG	Wed, Jul 12, 2006	13.38	13.48	13.20	13.20
754	NASDAQ	GLNG	Tue, Jul 11, 2006	13.27	13.34	13.20	13.27
753	NASDAQ	GLNG	Mon, Jul 10, 2006	13.30	13.50	13.30	13.44
752	NASDAQ	GLNG	Fri, Jul 7, 2006	13.42	13.48	13.36	13.36
751	NASDAQ	GLNG	Thu, Jul 6, 2006	13.55	13.55	13.22	13.30
750	NASDAQ	GLNG	Wed, Jul 5, 2006	13.17	13.47	13.17	13.43
749	NASDAQ	GLNG	Mon, Jul 3, 2006	13.34	13.44	13.25	13.27
748	NASDAQ	GLNG	Fri, Jun 30, 2006	13.54	13.54	13.12	13.33
747	NASDAQ	GLNG	Thu, Jun 29, 2006	13.24	13.47	13.20	13.45
746	NASDAQ	GLNG	Wed, Jun 28, 2006	13.23	13.29	13.06	13.18
745	NASDAQ	GLNG	Tue, Jun 27, 2006	13.22	13.31	12.81	12.92
744	NASDAQ	GLNG	Mon, Jun 26, 2006	13.21	13.23	13.04	13.10
743	NASDAQ	GLNG	Fri, Jun 23, 2006	13.13	13.22	13.09	13.14
742	NASDAQ	GLNG	Thu, Jun 22, 2006	13.01	13.15	12.97	12.98
741	NASDAQ	GLNG	Wed, Jun 21, 2006	13.07	13.17	13.04	13.05
740	NASDAQ	GLNG	Tue, Jun 20, 2006	13.17	13.23	13.03	13.06
739	NASDAQ	GLNG	Mon, Jun 19, 2006	13.23	13.25	13.01	13.03
738	NASDAQ	GLNG	Fri, Jun 16, 2006	13.34	13.38	13.12	13.12
737	NASDAQ	GLNG	Thu, Jun 15, 2006	13.27	13.64	13.15	13.60
736	NASDAQ	GLNG	Wed, Jun 14, 2006	13.01	13.44	13.01	13.22
735	NASDAQ	GLNG	Tue, Jun 13, 2006	12.99	13.01	12.80	12.89
734	NASDAQ	GLNG	Mon, Jun 12, 2006	13.50	13.55	13.05	13.05
733	NASDAQ	GLNG	Fri, Jun 9, 2006	13.60	13.67	13.41	13.47
732	NASDAQ	GLNG	Thu, Jun 8, 2006	13.31	13.72	13.31	13.59
731	NASDAQ	GLNG	Wed, Jun 7, 2006	13.41	13.65	13.22	13.24
730	NASDAQ	GLNG	Tue, Jun 6, 2006	13.76	14.07	13.73	14.03
729	NASDAQ	GLNG	Mon, Jun 5, 2006	13.59	13.91	13.52	13.70
728	NASDAQ	GLNG	Fri, Jun 2, 2006	13.36	13.81	13.15	13.64
727	NASDAQ	GLNG	Thu, Jun 1, 2006	13.10	13.29	12.97	13.09
726	NASDAQ	GLNG	Wed, May 31, 2006	13.05	13.24	12.97	13.02
725	NASDAQ	GLNG	Tue, May 30, 2006	13.75	13.75	12.90	12.91
724	NASDAQ	GLNG	Fri, May 26, 2006	13.58	13.76	13.37	13.53
723	NASDAQ	GLNG	Thu, May 25, 2006	13.68	13.68	13.18	13.54
722	NASDAQ	GLNG	Wed, May 24, 2006	13.20	14.05	12.86	13.03
721	NASDAQ	GLNG	Tue, May 23, 2006	12.82	13.28	12.70	13.18
720	NASDAQ	GLNG	Mon, May 22, 2006	12.63	12.64	12.00	12.39
719	NASDAQ	GLNG	Fri, May 19, 2006	12.94	13.08	12.42	12.80
718	NASDAQ	GLNG	Thu, May 18, 2006	12.79	13.03	12.53	12.98
717	NASDAQ	GLNG	Wed, May 17, 2006	12.94	13.10	12.50	12.80
716	NASDAQ	GLNG	Tue, May 16, 2006	13.16	13.38	12.86	12.97
715	NASDAQ	GLNG	Mon, May 15, 2006	13.21	13.32	12.99	13.05
714	NASDAQ	GLNG	Fri, May 12, 2006	13.83	13.85	13.40	13.44
713	NASDAQ	GLNG	Thu, May 11, 2006	13.89	14.00	13.51	13.58
712	NASDAQ	GLNG	Wed, May 10, 2006	13.76	13.94	13.67	13.79
711	NASDAQ	GLNG	Tue, May 9, 2006	13.61	13.95	13.50	13.74
710	NASDAQ	GLNG	Mon, May 8, 2006	13.64	13.79	13.50	13.68
709	NASDAQ	GLNG	Fri, May 5, 2006	13.74	13.94	13.59	13.61
708	NASDAQ	GLNG	Thu, May 4, 2006	13.47	13.80	13.47	13.56
707	NASDAQ	GLNG	Wed, May 3, 2006	13.57	13.63	13.30	13.44
706	NASDAQ	GLNG	Tue, May 2, 2006	14.07	14.21	13.84	13.89
705	NASDAQ	GLNG	Mon, May 1, 2006	14.00	14.38	14.00	14.11
704	NASDAQ	GLNG	Fri, Apr 28, 2006	13.55	14.34	13.55	14.32
703	NASDAQ	GLNG	Thu, Apr 27, 2006	13.46	13.77	13.32	13.52
702	NASDAQ	GLNG	Wed, Apr 26, 2006	13.44	13.63	13.27	13.29
701	NASDAQ	GLNG	Tue, Apr 25, 2006	13.68	13.68	13.35	13.38
700	NASDAQ	GLNG	Mon, Apr 24, 2006	13.96	14.02	13.67	13.67
699	NASDAQ	GLNG	Fri, Apr 21, 2006	13.89	14.09	13.51	13.96
698	NASDAQ	GLNG	Thu, Apr 20, 2006	13.50	14.03	13.45	13.94
697	NASDAQ	GLNG	Wed, Apr 19, 2006	13.18	13.45	13.18	13.38
696	NASDAQ	GLNG	Tue, Apr 18, 2006	13.23	13.39	13.00	13.08
695	NASDAQ	GLNG	Mon, Apr 17, 2006	13.18	13.45	13.10	13.36
694	NASDAQ	GLNG	Thu, Apr 13, 2006	12.95	13.26	12.79	13.13
693	NASDAQ	GLNG	Wed, Apr 12, 2006	13.10	13.10	12.90	13.01
692	NASDAQ	GLNG	Tue, Apr 11, 2006	13.37	13.39	12.90	13.07
691	NASDAQ	GLNG	Mon, Apr 10, 2006	13.57	13.58	13.39	13.40
690	NASDAQ	GLNG	Fri, Apr 7, 2006	13.41	13.49	13.27	13.40
689	NASDAQ	GLNG	Thu, Apr 6, 2006	13.26	13.46	13.26	13.31
688	NASDAQ	GLNG	Wed, Apr 5, 2006	13.67	13.67	13.40	13.47
687	NASDAQ	GLNG	Tue, Apr 4, 2006	13.65	13.85	13.65	13.70
686	NASDAQ	GLNG	Mon, Apr 3, 2006	13.52	13.75	13.50	13.54
685	NASDAQ	GLNG	Fri, Mar 31, 2006	13.64	13.72	13.51	13.56
684	NASDAQ	GLNG	Thu, Mar 30, 2006	13.51	13.82	13.49	13.71
683	NASDAQ	GLNG	Wed, Mar 29, 2006	13.57	13.67	13.42	13.53
682	NASDAQ	GLNG	Tue, Mar 28, 2006	13.43	13.90	13.43	13.57
681	NASDAQ	GLNG	Mon, Mar 27, 2006	13.80	13.85	13.46	13.61
680	NASDAQ	GLNG	Fri, Mar 24, 2006	13.88	13.99	13.68	13.73
679	NASDAQ	GLNG	Thu, Mar 23, 2006	14.13	14.13	13.84	13.92
678	NASDAQ	GLNG	Wed, Mar 22, 2006	14.18	14.18	13.90	14.10
677	NASDAQ	GLNG	Tue, Mar 21, 2006	14.21	14.21	13.88	13.96
676	NASDAQ	GLNG	Mon, Mar 20, 2006	14.19	14.34	13.95	14.06
675	NASDAQ	GLNG	Fri, Mar 17, 2006	14.35	14.39	13.92	14.31
674	NASDAQ	GLNG	Thu, Mar 16, 2006	14.19	14.37	14.09	14.17
673	NASDAQ	GLNG	Wed, Mar 15, 2006	14.30	14.30	13.98	14.18
672	NASDAQ	GLNG	Tue, Mar 14, 2006	14.32	14.45	14.20	14.35
671	NASDAQ	GLNG	Mon, Mar 13, 2006	14.26	14.42	14.15	14.36
670	NASDAQ	GLNG	Fri, Mar 10, 2006	13.95	14.31	13.94	14.14
669	NASDAQ	GLNG	Thu, Mar 9, 2006	13.79	14.05	13.79	14.02
668	NASDAQ	GLNG	Wed, Mar 8, 2006	13.65	13.77	13.50	13.70
667	NASDAQ	GLNG	Tue, Mar 7, 2006	13.80	13.87	13.46	13.54
666	NASDAQ	GLNG	Mon, Mar 6, 2006	13.84	13.90	13.54	13.72
665	NASDAQ	GLNG	Fri, Mar 3, 2006	13.68	13.88	13.63	13.75
664	NASDAQ	GLNG	Thu, Mar 2, 2006	13.38	13.55	13.33	13.50
663	NASDAQ	GLNG	Wed, Mar 1, 2006	13.27	13.54	13.16	13.43
662	NASDAQ	GLNG	Tue, Feb 28, 2006	13.47	13.47	12.90	13.11
661	NASDAQ	GLNG	Mon, Feb 27, 2006	13.52	13.70	13.27	13.41
660	NASDAQ	GLNG	Fri, Feb 24, 2006	13.68	13.80	13.41	13.59
659	NASDAQ	GLNG	Thu, Feb 23, 2006	13.54	13.88	13.31	13.74
658	NASDAQ	GLNG	Wed, Feb 22, 2006	13.88	13.88	13.21	13.40
657	NASDAQ	GLNG	Tue, Feb 21, 2006	14.07	14.10	13.75	13.98
656	NASDAQ	GLNG	Fri, Feb 17, 2006	13.99	14.18	13.90	14.00
655	NASDAQ	GLNG	Thu, Feb 16, 2006	13.90	14.05	13.67	13.99
654	NASDAQ	GLNG	Wed, Feb 15, 2006	13.82	14.05	13.62	13.93
653	NASDAQ	GLNG	Tue, Feb 14, 2006	13.83	13.95	13.70	13.81
652	NASDAQ	GLNG	Mon, Feb 13, 2006	13.81	13.88	13.75	13.82
651	NASDAQ	GLNG	Fri, Feb 10, 2006	14.10	14.25	13.81	13.86
650	NASDAQ	GLNG	Thu, Feb 9, 2006	14.00	14.30	14.00	14.06
649	NASDAQ	GLNG	Wed, Feb 8, 2006	14.17	14.17	13.62	13.82
648	NASDAQ	GLNG	Tue, Feb 7, 2006	14.55	14.55	14.06	14.10
647	NASDAQ	GLNG	Mon, Feb 6, 2006	14.60	14.80	14.32	14.41
646	NASDAQ	GLNG	Fri, Feb 3, 2006	14.36	14.59	14.34	14.49
645	NASDAQ	GLNG	Thu, Feb 2, 2006	14.35	14.35	13.81	14.22
644	NASDAQ	GLNG	Wed, Feb 1, 2006	14.77	15.00	14.47	14.51
643	NASDAQ	GLNG	Tue, Jan 31, 2006	14.78	14.90	14.51	14.65
642	NASDAQ	GLNG	Mon, Jan 30, 2006	15.23	15.23	14.95	15.05
641	NASDAQ	GLNG	Fri, Jan 27, 2006	15.13	15.29	14.85	15.24
640	NASDAQ	GLNG	Thu, Jan 26, 2006	15.14	15.24	14.81	15.11
639	NASDAQ	GLNG	Wed, Jan 25, 2006	14.68	14.80	14.50	14.59
638	NASDAQ	GLNG	Tue, Jan 24, 2006	14.82	14.99	14.54	14.70
637	NASDAQ	GLNG	Mon, Jan 23, 2006	14.28	14.50	14.10	14.10
636	NASDAQ	GLNG	Fri, Jan 20, 2006	14.10	14.10	13.70	13.72
635	NASDAQ	GLNG	Thu, Jan 19, 2006	13.98	14.00	13.81	13.95
634	NASDAQ	GLNG	Wed, Jan 18, 2006	13.80	14.00	13.58	13.94
633	NASDAQ	GLNG	Tue, Jan 17, 2006	14.01	14.10	13.97	14.10
632	NASDAQ	GLNG	Fri, Jan 13, 2006	13.97	14.00	13.92	13.96
631	NASDAQ	GLNG	Thu, Jan 12, 2006	14.21	14.31	14.01	14.01
630	NASDAQ	GLNG	Wed, Jan 11, 2006	14.27	14.42	14.05	14.32
629	NASDAQ	GLNG	Tue, Jan 10, 2006	14.20	14.36	14.00	14.05
628	NASDAQ	GLNG	Mon, Jan 9, 2006	14.66	14.71	14.40	14.67
627	NASDAQ	GLNG	Fri, Jan 6, 2006	14.21	14.33	14.15	14.26
626	NASDAQ	GLNG	Thu, Jan 5, 2006	14.10	14.15	14.02	14.14
625	NASDAQ	GLNG	Wed, Jan 4, 2006	13.78	13.99	13.78	13.96
624	NASDAQ	GLNG	Tue, Jan 3, 2006	13.48	13.60	13.23	13.44
623	NASDAQ	GLNG	Fri, Dec 30, 2005	13.17	13.45	13.09	13.25
622	NASDAQ	GLNG	Thu, Dec 29, 2005	13.19	13.51	13.03	13.30
621	NASDAQ	GLNG	Wed, Dec 28, 2005	13.03	13.30	12.99	13.16
620	NASDAQ	GLNG	Tue, Dec 27, 2005	12.92	13.23	12.92	13.17
619	NASDAQ	GLNG	Fri, Dec 23, 2005	13.07	13.24	12.98	13.16
618	NASDAQ	GLNG	Thu, Dec 22, 2005	12.90	13.59	12.86	13.12
617	NASDAQ	GLNG	Wed, Dec 21, 2005	12.88	13.00	12.75	12.99
616	NASDAQ	GLNG	Tue, Dec 20, 2005	13.10	13.10	12.81	13.01
615	NASDAQ	GLNG	Mon, Dec 19, 2005	13.36	13.50	13.08	13.30
614	NASDAQ	GLNG	Fri, Dec 16, 2005	13.02	13.41	12.99	13.21
613	NASDAQ	GLNG	Thu, Dec 15, 2005	13.15	13.32	13.01	13.28
612	NASDAQ	GLNG	Wed, Dec 14, 2005	13.46	13.51	13.23	13.37
611	NASDAQ	GLNG	Tue, Dec 13, 2005	13.27	13.63	13.19	13.54
610	NASDAQ	GLNG	Mon, Dec 12, 2005	13.41	13.50	13.25	13.49
609	NASDAQ	GLNG	Fri, Dec 9, 2005	13.10	13.35	13.09	13.29
608	NASDAQ	GLNG	Thu, Dec 8, 2005	13.13	13.20	12.86	13.07
607	NASDAQ	GLNG	Wed, Dec 7, 2005	12.92	13.38	12.81	13.25
606	NASDAQ	GLNG	Tue, Dec 6, 2005	12.81	13.25	12.70	12.98
605	NASDAQ	GLNG	Mon, Dec 5, 2005	12.60	12.80	12.43	12.69
604	NASDAQ	GLNG	Fri, Dec 2, 2005	12.29	12.83	12.29	12.80
603	NASDAQ	GLNG	Thu, Dec 1, 2005	11.89	11.89	11.67	11.67
602	NASDAQ	GLNG	Wed, Nov 30, 2005	11.97	12.19	11.78	11.82
601	NASDAQ	GLNG	Tue, Nov 29, 2005	11.63	11.63	11.02	11.48
600	NASDAQ	GLNG	Mon, Nov 28, 2005	11.49	11.65	11.40	11.40
599	NASDAQ	GLNG	Fri, Nov 25, 2005	11.28	11.29	11.15	11.21
598	NASDAQ	GLNG	Wed, Nov 23, 2005	11.40	11.55	11.11	11.26
597	NASDAQ	GLNG	Tue, Nov 22, 2005	11.71	11.71	11.20	11.62
596	NASDAQ	GLNG	Mon, Nov 21, 2005	11.89	11.89	11.42	11.71
595	NASDAQ	GLNG	Fri, Nov 18, 2005	11.68	11.80	11.31	11.71
594	NASDAQ	GLNG	Thu, Nov 17, 2005	11.50	11.54	11.28	11.45
593	NASDAQ	GLNG	Wed, Nov 16, 2005	11.44	11.55	11.29	11.42
592	NASDAQ	GLNG	Tue, Nov 15, 2005	11.65	11.67	11.27	11.33
591	NASDAQ	GLNG	Mon, Nov 14, 2005	11.57	11.75	11.53	11.56
590	NASDAQ	GLNG	Fri, Nov 11, 2005	11.59	11.73	11.44	11.73
589	NASDAQ	GLNG	Thu, Nov 10, 2005	11.65	11.79	11.55	11.71
588	NASDAQ	GLNG	Wed, Nov 9, 2005	11.67	11.67	11.50	11.65
587	NASDAQ	GLNG	Tue, Nov 8, 2005	11.49	11.68	11.46	11.53
586	NASDAQ	GLNG	Mon, Nov 7, 2005	11.74	11.74	11.50	11.53
585	NASDAQ	GLNG	Fri, Nov 4, 2005	11.52	11.81	11.52	11.66
584	NASDAQ	GLNG	Thu, Nov 3, 2005	11.50	11.81	11.42	11.47
583	NASDAQ	GLNG	Wed, Nov 2, 2005	11.23	11.35	11.15	11.35
582	NASDAQ	GLNG	Tue, Nov 1, 2005	11.01	11.24	11.00	11.07
581	NASDAQ	GLNG	Mon, Oct 31, 2005	11.04	11.12	10.88	10.88
580	NASDAQ	GLNG	Fri, Oct 28, 2005	11.04	11.17	10.95	11.00
579	NASDAQ	GLNG	Thu, Oct 27, 2005	11.00	11.04	10.80	10.84
578	NASDAQ	GLNG	Wed, Oct 26, 2005	11.20	11.20	10.95	10.95
577	NASDAQ	GLNG	Tue, Oct 25, 2005	11.20	11.36	10.92	11.14
576	NASDAQ	GLNG	Mon, Oct 24, 2005	10.70	10.93	10.64	10.75
575	NASDAQ	GLNG	Fri, Oct 21, 2005	10.61	10.68	10.31	10.55
574	NASDAQ	GLNG	Thu, Oct 20, 2005	10.70	10.73	10.40	10.40
573	NASDAQ	GLNG	Wed, Oct 19, 2005	10.73	10.80	10.44	10.71
572	NASDAQ	GLNG	Tue, Oct 18, 2005	11.47	11.72	11.15	11.15
571	NASDAQ	GLNG	Mon, Oct 17, 2005	11.46	11.71	11.41	11.55
570	NASDAQ	GLNG	Fri, Oct 14, 2005	11.28	11.71	11.16	11.50
569	NASDAQ	GLNG	Thu, Oct 13, 2005	11.52	11.83	11.43	11.77
568	NASDAQ	GLNG	Wed, Oct 12, 2005	11.96	12.04	11.78	11.87
567	NASDAQ	GLNG	Tue, Oct 11, 2005	12.23	12.48	12.17	12.22
566	NASDAQ	GLNG	Mon, Oct 10, 2005	12.12	12.64	12.12	12.38
565	NASDAQ	GLNG	Fri, Oct 7, 2005	12.09	12.31	11.90	12.25
564	NASDAQ	GLNG	Thu, Oct 6, 2005	12.01	12.07	11.67	11.86
563	NASDAQ	GLNG	Wed, Oct 5, 2005	12.42	12.42	12.07	12.13
562	NASDAQ	GLNG	Tue, Oct 4, 2005	12.59	12.81	12.48	12.48
561	NASDAQ	GLNG	Mon, Oct 3, 2005	12.61	12.79	12.55	12.71
560	NASDAQ	GLNG	Fri, Sep 30, 2005	12.70	12.98	12.53	12.94
559	NASDAQ	GLNG	Thu, Sep 29, 2005	12.89	12.94	12.70	12.80
558	NASDAQ	GLNG	Wed, Sep 28, 2005	12.73	12.81	12.60	12.78
557	NASDAQ	GLNG	Tue, Sep 27, 2005	12.61	12.65	12.50	12.56
556	NASDAQ	GLNG	Mon, Sep 26, 2005	12.66	12.69	12.48	12.65
555	NASDAQ	GLNG	Fri, Sep 23, 2005	12.60	12.78	12.46	12.60
554	NASDAQ	GLNG	Thu, Sep 22, 2005	12.60	12.84	12.53	12.57
553	NASDAQ	GLNG	Wed, Sep 21, 2005	12.30	12.38	12.22	12.24
552	NASDAQ	GLNG	Tue, Sep 20, 2005	12.30	12.30	12.05	12.06
551	NASDAQ	GLNG	Mon, Sep 19, 2005	12.14	12.35	12.04	12.18
550	NASDAQ	GLNG	Fri, Sep 16, 2005	12.34	12.34	12.18	12.23
549	NASDAQ	GLNG	Thu, Sep 15, 2005	12.40	12.58	12.39	12.40
548	NASDAQ	GLNG	Wed, Sep 14, 2005	12.50	12.78	12.46	12.60
547	NASDAQ	GLNG	Tue, Sep 13, 2005	12.59	12.63	12.40	12.47
546	NASDAQ	GLNG	Mon, Sep 12, 2005	12.69	12.94	12.65	12.81
545	NASDAQ	GLNG	Fri, Sep 9, 2005	12.88	13.06	12.59	12.96
544	NASDAQ	GLNG	Thu, Sep 8, 2005	12.93	13.07	12.79	13.03
543	NASDAQ	GLNG	Wed, Sep 7, 2005	13.00	13.00	12.57	12.84
542	NASDAQ	GLNG	Tue, Sep 6, 2005	13.03	13.32	12.91	13.02
541	NASDAQ	GLNG	Fri, Sep 2, 2005	13.38	13.38	13.12	13.18
540	NASDAQ	GLNG	Thu, Sep 1, 2005	13.35	13.45	12.95	13.25
539	NASDAQ	GLNG	Wed, Aug 31, 2005	13.29	13.50	13.21	13.32
538	NASDAQ	GLNG	Tue, Aug 30, 2005	12.94	13.34	12.85	13.00
537	NASDAQ	GLNG	Mon, Aug 29, 2005	13.32	13.32	12.65	12.95
536	NASDAQ	GLNG	Fri, Aug 26, 2005	13.13	13.25	13.02	13.05
535	NASDAQ	GLNG	Thu, Aug 25, 2005	13.45	13.45	13.01	13.12
534	NASDAQ	GLNG	Wed, Aug 24, 2005	13.45	13.64	13.29	13.50
533	NASDAQ	GLNG	Tue, Aug 23, 2005	13.76	13.85	13.55	13.75
532	NASDAQ	GLNG	Mon, Aug 22, 2005	13.96	14.16	13.85	13.91
531	NASDAQ	GLNG	Fri, Aug 19, 2005	13.81	14.00	13.61	13.91
530	NASDAQ	GLNG	Thu, Aug 18, 2005	13.98	13.98	13.64	13.93
529	NASDAQ	GLNG	Wed, Aug 17, 2005	13.93	14.00	13.63	13.91
528	NASDAQ	GLNG	Tue, Aug 16, 2005	13.80	14.02	13.63	13.63
527	NASDAQ	GLNG	Mon, Aug 15, 2005	13.73	13.84	13.47	13.61
526	NASDAQ	GLNG	Fri, Aug 12, 2005	14.03	14.03	13.75	13.77
525	NASDAQ	GLNG	Thu, Aug 11, 2005	14.50	14.50	13.92	14.00
524	NASDAQ	GLNG	Wed, Aug 10, 2005	13.84	13.92	13.63	13.75
523	NASDAQ	GLNG	Tue, Aug 9, 2005	13.74	13.85	13.68	13.75
522	NASDAQ	GLNG	Mon, Aug 8, 2005	13.75	13.79	13.60	13.67
521	NASDAQ	GLNG	Fri, Aug 5, 2005	13.99	13.99	13.19	13.48
520	NASDAQ	GLNG	Thu, Aug 4, 2005	13.95	14.03	13.75	13.81
519	NASDAQ	GLNG	Wed, Aug 3, 2005	13.79	14.04	13.71	13.88
518	NASDAQ	GLNG	Tue, Aug 2, 2005	13.71	13.71	13.50	13.69
517	NASDAQ	GLNG	Mon, Aug 1, 2005	13.54	13.70	13.43	13.55
516	NASDAQ	GLNG	Fri, Jul 29, 2005	13.26	13.40	13.16	13.27
515	NASDAQ	GLNG	Thu, Jul 28, 2005	13.00	13.24	13.00	13.11
514	NASDAQ	GLNG	Wed, Jul 27, 2005	13.01	13.01	12.47	12.82
513	NASDAQ	GLNG	Tue, Jul 26, 2005	12.99	13.42	12.97	13.04
512	NASDAQ	GLNG	Mon, Jul 25, 2005	12.93	13.00	12.65	12.90
511	NASDAQ	GLNG	Fri, Jul 22, 2005	12.69	12.95	12.57	12.93
510	NASDAQ	GLNG	Thu, Jul 21, 2005	12.72	12.90	12.20	12.48
509	NASDAQ	GLNG	Wed, Jul 20, 2005	12.76	12.95	12.67	12.83
508	NASDAQ	GLNG	Tue, Jul 19, 2005	12.67	12.86	12.50	12.64
507	NASDAQ	GLNG	Mon, Jul 18, 2005	13.01	13.01	12.53	12.75
506	NASDAQ	GLNG	Fri, Jul 15, 2005	12.81	13.26	12.54	12.96
505	NASDAQ	GLNG	Thu, Jul 14, 2005	13.35	13.70	13.04	13.17
504	NASDAQ	GLNG	Wed, Jul 13, 2005	13.55	13.55	13.29	13.50
503	NASDAQ	GLNG	Tue, Jul 12, 2005	13.43	13.61	13.19	13.55
502	NASDAQ	GLNG	Mon, Jul 11, 2005	13.10	13.52	13.10	13.35
501	NASDAQ	GLNG	Fri, Jul 8, 2005	13.32	13.32	12.95	13.10
500	NASDAQ	GLNG	Thu, Jul 7, 2005	13.69	13.73	13.03	13.31
499	NASDAQ	GLNG	Wed, Jul 6, 2005	12.83	13.50	12.83	13.48
498	NASDAQ	GLNG	Tue, Jul 5, 2005	12.13	12.50	12.06	12.43
497	NASDAQ	GLNG	Fri, Jul 1, 2005	12.00	12.19	11.98	12.11
496	NASDAQ	GLNG	Thu, Jun 30, 2005	12.06	12.12	11.89	11.98
495	NASDAQ	GLNG	Wed, Jun 29, 2005	11.85	12.14	11.85	12.08
494	NASDAQ	GLNG	Tue, Jun 28, 2005	12.01	12.10	11.83	11.83
493	NASDAQ	GLNG	Mon, Jun 27, 2005	11.97	12.03	11.87	11.97
492	NASDAQ	GLNG	Fri, Jun 24, 2005	11.89	12.00	11.78	11.83
491	NASDAQ	GLNG	Thu, Jun 23, 2005	11.62	11.79	11.46	11.68
490	NASDAQ	GLNG	Wed, Jun 22, 2005	11.71	11.75	11.53	11.70
489	NASDAQ	GLNG	Tue, Jun 21, 2005	11.71	11.90	11.71	11.82
488	NASDAQ	GLNG	Mon, Jun 20, 2005	11.92	11.92	11.73	11.86
487	NASDAQ	GLNG	Fri, Jun 17, 2005	11.68	11.97	11.68	11.91
486	NASDAQ	GLNG	Thu, Jun 16, 2005	12.00	12.03	11.61	11.70
485	NASDAQ	GLNG	Wed, Jun 15, 2005	12.24	12.27	12.10	12.21
484	NASDAQ	GLNG	Tue, Jun 14, 2005	12.31	12.42	12.25	12.29
483	NASDAQ	GLNG	Mon, Jun 13, 2005	12.60	12.65	12.35	12.41
482	NASDAQ	GLNG	Fri, Jun 10, 2005	12.39	12.90	12.39	12.65
481	NASDAQ	GLNG	Thu, Jun 9, 2005	12.21	12.22	12.02	12.14
480	NASDAQ	GLNG	Wed, Jun 8, 2005	12.20	12.20	11.96	12.00
479	NASDAQ	GLNG	Tue, Jun 7, 2005	12.21	12.25	12.04	12.09
478	NASDAQ	GLNG	Mon, Jun 6, 2005	12.10	12.30	11.98	12.26
477	NASDAQ	GLNG	Fri, Jun 3, 2005	12.08	12.25	11.90	11.97
476	NASDAQ	GLNG	Thu, Jun 2, 2005	12.00	12.26	12.00	12.14
475	NASDAQ	GLNG	Wed, Jun 1, 2005	11.74	12.11	11.66	11.97
474	NASDAQ	GLNG	Tue, May 31, 2005	12.00	12.00	11.75	11.83
473	NASDAQ	GLNG	Fri, May 27, 2005	12.08	12.30	12.01	12.16
472	NASDAQ	GLNG	Thu, May 26, 2005	12.26	12.26	12.02	12.05
471	NASDAQ	GLNG	Wed, May 25, 2005	12.17	12.34	12.01	12.27
470	NASDAQ	GLNG	Tue, May 24, 2005	12.15	12.30	12.11	12.17
469	NASDAQ	GLNG	Mon, May 23, 2005	12.08	12.22	11.95	12.09
468	NASDAQ	GLNG	Fri, May 20, 2005	12.20	12.28	12.12	12.20
467	NASDAQ	GLNG	Thu, May 19, 2005	12.29	12.39	12.24	12.31
466	NASDAQ	GLNG	Wed, May 18, 2005	12.20	12.40	12.13	12.20
465	NASDAQ	GLNG	Tue, May 17, 2005	12.25	12.39	12.09	12.11
464	NASDAQ	GLNG	Mon, May 16, 2005	11.92	12.53	11.91	12.40
463	NASDAQ	GLNG	Fri, May 13, 2005	11.99	12.30	11.97	12.20
462	NASDAQ	GLNG	Thu, May 12, 2005	12.14	12.35	11.88	12.10
461	NASDAQ	GLNG	Wed, May 11, 2005	12.32	12.50	12.20	12.35
460	NASDAQ	GLNG	Tue, May 10, 2005	12.52	12.62	12.32	12.49
459	NASDAQ	GLNG	Mon, May 9, 2005	12.75	12.78	12.48	12.78
458	NASDAQ	GLNG	Fri, May 6, 2005	12.15	13.04	12.04	13.00
457	NASDAQ	GLNG	Thu, May 5, 2005	11.80	12.24	11.55	12.14
456	NASDAQ	GLNG	Wed, May 4, 2005	11.55	11.85	11.51	11.75
455	NASDAQ	GLNG	Tue, May 3, 2005	11.75	11.78	11.50	11.63
454	NASDAQ	GLNG	Mon, May 2, 2005	11.87	11.91	11.65	11.76
453	NASDAQ	GLNG	Fri, Apr 29, 2005	11.85	11.96	11.60	11.84
452	NASDAQ	GLNG	Thu, Apr 28, 2005	12.15	12.15	11.60	11.70
451	NASDAQ	GLNG	Wed, Apr 27, 2005	12.16	12.31	12.10	12.17
450	NASDAQ	GLNG	Tue, Apr 26, 2005	12.50	12.59	12.22	12.26
449	NASDAQ	GLNG	Mon, Apr 25, 2005	12.64	12.81	12.43	12.75
448	NASDAQ	GLNG	Fri, Apr 22, 2005	12.80	12.82	12.47	12.63
447	NASDAQ	GLNG	Thu, Apr 21, 2005	12.71	13.14	12.55	12.94
446	NASDAQ	GLNG	Wed, Apr 20, 2005	12.85	12.85	12.36	12.54
445	NASDAQ	GLNG	Tue, Apr 19, 2005	12.59	12.89	12.59	12.85
444	NASDAQ	GLNG	Mon, Apr 18, 2005	12.38	12.60	12.38	12.46
443	NASDAQ	GLNG	Fri, Apr 15, 2005	13.02	13.07	12.42	12.50
442	NASDAQ	GLNG	Thu, Apr 14, 2005	12.90	13.03	12.82	12.89
441	NASDAQ	GLNG	Wed, Apr 13, 2005	13.07	13.37	13.00	13.12
440	NASDAQ	GLNG	Tue, Apr 12, 2005	13.15	13.30	13.06	13.09
439	NASDAQ	GLNG	Mon, Apr 11, 2005	13.06	13.35	12.98	13.24
438	NASDAQ	GLNG	Fri, Apr 8, 2005	13.13	13.20	12.90	13.00
437	NASDAQ	GLNG	Thu, Apr 7, 2005	13.10	13.10	12.90	13.00
436	NASDAQ	GLNG	Wed, Apr 6, 2005	12.94	13.11	12.90	13.10
435	NASDAQ	GLNG	Tue, Apr 5, 2005	12.98	13.14	12.90	13.00
434	NASDAQ	GLNG	Mon, Apr 4, 2005	13.00	13.05	12.87	13.00
433	NASDAQ	GLNG	Fri, Apr 1, 2005	12.80	13.04	12.66	12.96
432	NASDAQ	GLNG	Thu, Mar 31, 2005	12.78	12.82	12.61	12.75
431	NASDAQ	GLNG	Wed, Mar 30, 2005	12.58	12.80	12.50	12.69
430	NASDAQ	GLNG	Tue, Mar 29, 2005	12.80	13.06	12.66	12.66
429	NASDAQ	GLNG	Mon, Mar 28, 2005	13.47	13.52	13.15	13.20
428	NASDAQ	GLNG	Thu, Mar 24, 2005	13.05	13.46	13.01	13.34
427	NASDAQ	GLNG	Wed, Mar 23, 2005	13.38	13.49	12.85	13.18
426	NASDAQ	GLNG	Tue, Mar 22, 2005	13.82	13.82	13.14	13.51
425	NASDAQ	GLNG	Mon, Mar 21, 2005	14.00	14.05	13.90	13.95
424	NASDAQ	GLNG	Fri, Mar 18, 2005	13.96	14.10	13.70	14.03
423	NASDAQ	GLNG	Thu, Mar 17, 2005	13.70	14.02	13.65	14.01
422	NASDAQ	GLNG	Wed, Mar 16, 2005	13.90	13.95	13.76	13.85
421	NASDAQ	GLNG	Tue, Mar 15, 2005	13.51	13.79	13.38	13.70
420	NASDAQ	GLNG	Mon, Mar 14, 2005	12.95	13.34	12.84	13.30
419	NASDAQ	GLNG	Fri, Mar 11, 2005	12.99	13.12	12.85	13.04
418	NASDAQ	GLNG	Thu, Mar 10, 2005	13.28	13.28	13.07	13.12
417	NASDAQ	GLNG	Wed, Mar 9, 2005	13.44	13.56	13.25	13.25
416	NASDAQ	GLNG	Tue, Mar 8, 2005	13.43	13.74	13.36	13.38
415	NASDAQ	GLNG	Mon, Mar 7, 2005	13.53	13.65	13.03	13.50
414	NASDAQ	GLNG	Fri, Mar 4, 2005	13.18	13.60	13.18	13.40
413	NASDAQ	GLNG	Thu, Mar 3, 2005	13.30	13.30	13.01	13.16
412	NASDAQ	GLNG	Wed, Mar 2, 2005	13.18	13.35	13.03	13.16
411	NASDAQ	GLNG	Tue, Mar 1, 2005	13.82	13.90	13.11	13.31
410	NASDAQ	GLNG	Mon, Feb 28, 2005	14.25	14.25	14.00	14.16
409	NASDAQ	GLNG	Fri, Feb 25, 2005	14.00	14.25	14.00	14.10
408	NASDAQ	GLNG	Thu, Feb 24, 2005	14.10	14.28	14.02	14.26
407	NASDAQ	GLNG	Wed, Feb 23, 2005	13.84	14.55	13.84	13.95
406	NASDAQ	GLNG	Tue, Feb 22, 2005	13.99	14.18	13.81	13.81
405	NASDAQ	GLNG	Fri, Feb 18, 2005	14.14	14.36	14.00	14.36
404	NASDAQ	GLNG	Thu, Feb 17, 2005	14.08	14.08	13.92	14.00
403	NASDAQ	GLNG	Wed, Feb 16, 2005	13.99	14.13	13.92	14.13
402	NASDAQ	GLNG	Tue, Feb 15, 2005	13.96	14.03	13.77	14.00
401	NASDAQ	GLNG	Mon, Feb 14, 2005	13.77	14.02	13.66	14.01
400	NASDAQ	GLNG	Fri, Feb 11, 2005	13.82	14.07	13.63	14.00
399	NASDAQ	GLNG	Thu, Feb 10, 2005	12.99	13.51	12.95	13.50
398	NASDAQ	GLNG	Wed, Feb 9, 2005	13.14	13.23	12.98	13.12
397	NASDAQ	GLNG	Tue, Feb 8, 2005	13.16	13.28	13.11	13.20
396	NASDAQ	GLNG	Mon, Feb 7, 2005	13.24	13.42	13.12	13.30
395	NASDAQ	GLNG	Fri, Feb 4, 2005	13.79	13.82	13.61	13.63
394	NASDAQ	GLNG	Thu, Feb 3, 2005	13.87	13.89	13.77	13.89
393	NASDAQ	GLNG	Wed, Feb 2, 2005	13.87	14.11	13.87	14.11
392	NASDAQ	GLNG	Tue, Feb 1, 2005	13.73	13.95	13.67	13.92
391	NASDAQ	GLNG	Mon, Jan 31, 2005	13.55	13.65	13.55	13.60
390	NASDAQ	GLNG	Fri, Jan 28, 2005	13.78	13.78	13.64	13.73
389	NASDAQ	GLNG	Thu, Jan 27, 2005	13.61	13.86	13.61	13.75
388	NASDAQ	GLNG	Wed, Jan 26, 2005	13.83	13.93	13.26	13.60
387	NASDAQ	GLNG	Tue, Jan 25, 2005	14.24	14.28	13.94	13.96
386	NASDAQ	GLNG	Mon, Jan 24, 2005	14.20	14.35	14.03	14.10
385	NASDAQ	GLNG	Fri, Jan 21, 2005	14.43	14.52	14.26	14.26
384	NASDAQ	GLNG	Thu, Jan 20, 2005	14.58	14.62	14.15	14.29
383	NASDAQ	GLNG	Wed, Jan 19, 2005	14.90	15.00	14.75	14.81
382	NASDAQ	GLNG	Tue, Jan 18, 2005	15.15	15.15	14.90	15.01
381	NASDAQ	GLNG	Fri, Jan 14, 2005	15.38	15.38	15.11	15.13
380	NASDAQ	GLNG	Thu, Jan 13, 2005	15.18	15.45	15.17	15.35
379	NASDAQ	GLNG	Wed, Jan 12, 2005	15.60	15.60	15.22	15.25
378	NASDAQ	GLNG	Tue, Jan 11, 2005	15.42	15.75	15.32	15.52
377	NASDAQ	GLNG	Mon, Jan 10, 2005	15.43	15.44	15.11	15.28
376	NASDAQ	GLNG	Fri, Jan 7, 2005	15.52	15.70	15.06	15.30
375	NASDAQ	GLNG	Thu, Jan 6, 2005	15.15	15.54	15.10	15.50
374	NASDAQ	GLNG	Wed, Jan 5, 2005	14.81	15.10	14.80	15.10
373	NASDAQ	GLNG	Tue, Jan 4, 2005	15.19	15.31	14.98	15.12
372	NASDAQ	GLNG	Mon, Jan 3, 2005	15.04	15.22	14.99	15.15
371	NASDAQ	GLNG	Fri, Dec 31, 2004	14.81	14.90	14.66	14.89
370	NASDAQ	GLNG	Thu, Dec 30, 2004	14.52	15.05	14.50	14.84
369	NASDAQ	GLNG	Wed, Dec 29, 2004	14.84	14.89	14.44	14.61
368	NASDAQ	GLNG	Tue, Dec 28, 2004	14.50	14.88	14.45	14.75
367	NASDAQ	GLNG	Mon, Dec 27, 2004	14.62	14.75	14.15	14.24
366	NASDAQ	GLNG	Thu, Dec 23, 2004	14.09	14.61	14.09	14.61
365	NASDAQ	GLNG	Wed, Dec 22, 2004	14.12	14.30	13.90	14.18
364	NASDAQ	GLNG	Tue, Dec 21, 2004	14.31	14.42	14.15	14.33
363	NASDAQ	GLNG	Mon, Dec 20, 2004	14.20	14.39	13.98	14.05
362	NASDAQ	GLNG	Fri, Dec 17, 2004	14.51	14.51	14.20	14.23
361	NASDAQ	GLNG	Thu, Dec 16, 2004	14.69	14.69	14.53	14.55
360	NASDAQ	GLNG	Wed, Dec 15, 2004	14.48	14.86	14.48	14.75
359	NASDAQ	GLNG	Tue, Dec 14, 2004	14.55	14.66	14.40	14.52
358	NASDAQ	GLNG	Mon, Dec 13, 2004	14.15	14.54	14.12	14.53
357	NASDAQ	GLNG	Fri, Dec 10, 2004	14.39	14.59	14.19	14.35
356	NASDAQ	GLNG	Thu, Dec 9, 2004	14.28	14.72	14.17	14.56
355	NASDAQ	GLNG	Wed, Dec 8, 2004	14.35	14.52	14.30	14.45
354	NASDAQ	GLNG	Tue, Dec 7, 2004	14.83	14.95	14.36	14.43
353	NASDAQ	GLNG	Mon, Dec 6, 2004	14.85	14.90	14.63	14.72
352	NASDAQ	GLNG	Fri, Dec 3, 2004	14.12	14.38	13.83	14.38
351	NASDAQ	GLNG	Thu, Dec 2, 2004	15.00	15.00	13.95	14.00
350	NASDAQ	GLNG	Wed, Dec 1, 2004	15.25	15.25	14.83	15.00
349	NASDAQ	GLNG	Tue, Nov 30, 2004	14.87	15.15	14.64	14.83
348	NASDAQ	GLNG	Mon, Nov 29, 2004	15.70	15.85	14.50	14.94
347	NASDAQ	GLNG	Fri, Nov 26, 2004	16.14	17.20	16.13	16.86
346	NASDAQ	GLNG	Wed, Nov 24, 2004	15.89	15.91	15.30	15.68
345	NASDAQ	GLNG	Tue, Nov 23, 2004	15.89	15.95	15.55	15.75
344	NASDAQ	GLNG	Mon, Nov 22, 2004	15.76	15.94	15.75	15.81
343	NASDAQ	GLNG	Fri, Nov 19, 2004	15.89	16.10	15.89	16.05
342	NASDAQ	GLNG	Thu, Nov 18, 2004	15.83	15.90	15.51	15.61
341	NASDAQ	GLNG	Wed, Nov 17, 2004	15.67	16.10	15.66	15.80
340	NASDAQ	GLNG	Tue, Nov 16, 2004	15.88	16.07	15.40	15.45
339	NASDAQ	GLNG	Mon, Nov 15, 2004	16.30	16.46	15.93	15.97
338	NASDAQ	GLNG	Fri, Nov 12, 2004	16.40	16.40	15.95	16.19
337	NASDAQ	GLNG	Thu, Nov 11, 2004	16.35	16.50	16.31	16.44
336	NASDAQ	GLNG	Wed, Nov 10, 2004	16.71	16.76	16.50	16.55
335	NASDAQ	GLNG	Tue, Nov 9, 2004	16.04	17.12	16.01	16.80
334	NASDAQ	GLNG	Mon, Nov 8, 2004	16.27	16.28	16.11	16.22
333	NASDAQ	GLNG	Fri, Nov 5, 2004	16.51	16.65	16.25	16.31
332	NASDAQ	GLNG	Thu, Nov 4, 2004	16.37	16.58	16.24	16.49
331	NASDAQ	GLNG	Wed, Nov 3, 2004	16.43	16.47	16.25	16.40
330	NASDAQ	GLNG	Tue, Nov 2, 2004	16.28	16.60	16.16	16.16
329	NASDAQ	GLNG	Mon, Nov 1, 2004	16.10	16.48	15.93	16.07
328	NASDAQ	GLNG	Fri, Oct 29, 2004	15.62	16.19	15.62	16.11
327	NASDAQ	GLNG	Thu, Oct 28, 2004	15.64	16.00	15.28	15.96
326	NASDAQ	GLNG	Wed, Oct 27, 2004	16.51	16.73	15.94	16.00
325	NASDAQ	GLNG	Tue, Oct 26, 2004	16.28	16.59	16.26	16.52
324	NASDAQ	GLNG	Mon, Oct 25, 2004	16.55	16.67	16.26	16.62
323	NASDAQ	GLNG	Fri, Oct 22, 2004	16.85	17.22	16.65	16.70
322	NASDAQ	GLNG	Thu, Oct 21, 2004	16.26	16.76	16.10	16.74
321	NASDAQ	GLNG	Wed, Oct 20, 2004	15.71	16.27	15.36	16.12
320	NASDAQ	GLNG	Tue, Oct 19, 2004	16.00	16.07	15.89	15.96
319	NASDAQ	GLNG	Mon, Oct 18, 2004	16.24	16.25	15.72	15.91
318	NASDAQ	GLNG	Fri, Oct 15, 2004	16.26	16.32	16.11	16.19
317	NASDAQ	GLNG	Thu, Oct 14, 2004	15.89	16.40	15.64	16.30
316	NASDAQ	GLNG	Wed, Oct 13, 2004	16.93	17.10	16.25	16.63
315	NASDAQ	GLNG	Tue, Oct 12, 2004	17.06	17.14	16.54	16.76
314	NASDAQ	GLNG	Mon, Oct 11, 2004	17.58	17.58	16.85	16.91
313	NASDAQ	GLNG	Fri, Oct 8, 2004	17.60	18.06	17.53	17.65
312	NASDAQ	GLNG	Thu, Oct 7, 2004	17.74	18.66	17.69	18.00
311	NASDAQ	GLNG	Wed, Oct 6, 2004	16.50	18.22	16.35	17.60
310	NASDAQ	GLNG	Tue, Oct 5, 2004	15.74	16.48	15.59	16.30
309	NASDAQ	GLNG	Mon, Oct 4, 2004	15.58	15.75	15.51	15.66
308	NASDAQ	GLNG	Fri, Oct 1, 2004	15.42	15.80	15.29	15.74
307	NASDAQ	GLNG	Thu, Sep 30, 2004	15.59	15.83	15.44	15.63
306	NASDAQ	GLNG	Wed, Sep 29, 2004	14.95	15.60	14.95	15.33
305	NASDAQ	GLNG	Tue, Sep 28, 2004	14.74	14.80	14.42	14.61
304	NASDAQ	GLNG	Mon, Sep 27, 2004	14.54	14.72	14.40	14.41
303	NASDAQ	GLNG	Fri, Sep 24, 2004	14.59	14.68	14.32	14.42
302	NASDAQ	GLNG	Thu, Sep 23, 2004	14.79	14.80	14.65	14.69
301	NASDAQ	GLNG	Wed, Sep 22, 2004	14.71	14.89	14.50	14.66
300	NASDAQ	GLNG	Tue, Sep 21, 2004	15.23	15.28	14.95	15.22
299	NASDAQ	GLNG	Mon, Sep 20, 2004	15.34	15.55	15.09	15.14
298	NASDAQ	GLNG	Fri, Sep 17, 2004	15.14	15.50	15.04	15.33
297	NASDAQ	GLNG	Thu, Sep 16, 2004	14.74	15.00	14.74	14.96
296	NASDAQ	GLNG	Wed, Sep 15, 2004	14.87	15.02	14.80	14.85
295	NASDAQ	GLNG	Tue, Sep 14, 2004	15.28	15.38	15.15	15.24
294	NASDAQ	GLNG	Mon, Sep 13, 2004	15.08	15.39	14.98	15.28
293	NASDAQ	GLNG	Fri, Sep 10, 2004	15.23	15.46	15.13	15.13
292	NASDAQ	GLNG	Thu, Sep 9, 2004	14.89	15.38	14.88	15.32
291	NASDAQ	GLNG	Wed, Sep 8, 2004	14.97	15.00	14.73	14.97
290	NASDAQ	GLNG	Tue, Sep 7, 2004	14.47	14.98	14.38	14.69
289	NASDAQ	GLNG	Fri, Sep 3, 2004	14.53	14.69	14.43	14.55
288	NASDAQ	GLNG	Thu, Sep 2, 2004	14.57	14.61	14.45	14.57
287	NASDAQ	GLNG	Wed, Sep 1, 2004	14.00	14.75	13.84	14.19
286	NASDAQ	GLNG	Tue, Aug 31, 2004	13.85	13.97	13.68	13.97
285	NASDAQ	GLNG	Mon, Aug 30, 2004	13.84	13.92	13.70	13.77
284	NASDAQ	GLNG	Fri, Aug 27, 2004	13.56	13.75	13.56	13.70
283	NASDAQ	GLNG	Thu, Aug 26, 2004	13.94	13.98	13.61	13.65
282	NASDAQ	GLNG	Wed, Aug 25, 2004	13.88	14.09	13.74	13.76
281	NASDAQ	GLNG	Tue, Aug 24, 2004	13.89	14.06	13.66	13.83
280	NASDAQ	GLNG	Mon, Aug 23, 2004	14.08	14.30	13.88	13.88
279	NASDAQ	GLNG	Fri, Aug 20, 2004	14.33	14.50	14.00	14.05
278	NASDAQ	GLNG	Thu, Aug 19, 2004	14.54	14.90	14.51	14.56
277	NASDAQ	GLNG	Wed, Aug 18, 2004	14.25	14.75	14.25	14.42
276	NASDAQ	GLNG	Tue, Aug 17, 2004	14.44	14.44	14.09	14.22
275	NASDAQ	GLNG	Mon, Aug 16, 2004	14.12	14.45	14.11	14.39
274	NASDAQ	GLNG	Fri, Aug 13, 2004	13.97	13.98	13.11	13.90
273	NASDAQ	GLNG	Thu, Aug 12, 2004	13.87	14.11	13.67	13.69
272	NASDAQ	GLNG	Wed, Aug 11, 2004	13.92	14.17	13.82	14.14
271	NASDAQ	GLNG	Tue, Aug 10, 2004	14.13	14.31	14.00	14.11
270	NASDAQ	GLNG	Mon, Aug 9, 2004	14.50	14.53	14.14	14.20
269	NASDAQ	GLNG	Fri, Aug 6, 2004	14.57	14.59	14.10	14.15
268	NASDAQ	GLNG	Thu, Aug 5, 2004	14.60	14.68	14.31	14.36
267	NASDAQ	GLNG	Wed, Aug 4, 2004	14.73	14.81	14.45	14.62
266	NASDAQ	GLNG	Tue, Aug 3, 2004	15.11	15.19	14.89	14.99
265	NASDAQ	GLNG	Mon, Aug 2, 2004	14.91	15.50	14.90	15.38
264	NASDAQ	GLNG	Fri, Jul 30, 2004	14.25	15.59	14.22	15.00
263	NASDAQ	GLNG	Thu, Jul 29, 2004	13.76	14.23	13.75	14.07
262	NASDAQ	GLNG	Wed, Jul 28, 2004	13.95	14.10	13.74	13.85
261	NASDAQ	GLNG	Tue, Jul 27, 2004	13.85	13.99	13.59	13.94
260	NASDAQ	GLNG	Mon, Jul 26, 2004	13.89	13.99	13.51	13.61
259	NASDAQ	GLNG	Fri, Jul 23, 2004	14.18	14.18	13.70	13.71
258	NASDAQ	GLNG	Thu, Jul 22, 2004	14.29	14.44	13.52	13.93
257	NASDAQ	GLNG	Wed, Jul 21, 2004	14.50	14.79	14.32	14.39
256	NASDAQ	GLNG	Tue, Jul 20, 2004	14.27	14.68	14.06	14.45
255	NASDAQ	GLNG	Mon, Jul 19, 2004	14.52	14.62	14.30	14.41
254	NASDAQ	GLNG	Fri, Jul 16, 2004	14.69	14.80	14.41	14.43
253	NASDAQ	GLNG	Thu, Jul 15, 2004	14.82	15.00	14.47	14.74
252	NASDAQ	GLNG	Wed, Jul 14, 2004	14.83	15.30	14.77	14.88
251	NASDAQ	GLNG	Tue, Jul 13, 2004	15.24	15.24	14.70	15.00
250	NASDAQ	GLNG	Mon, Jul 12, 2004	15.44	15.62	15.17	15.42
249	NASDAQ	GLNG	Fri, Jul 9, 2004	15.41	15.54	15.35	15.45
248	NASDAQ	GLNG	Thu, Jul 8, 2004	15.45	15.69	15.41	15.55
247	NASDAQ	GLNG	Wed, Jul 7, 2004	15.40	15.73	15.40	15.67
246	NASDAQ	GLNG	Tue, Jul 6, 2004	15.51	15.57	15.27	15.37
245	NASDAQ	GLNG	Fri, Jul 2, 2004	15.64	15.73	15.34	15.40
244	NASDAQ	GLNG	Thu, Jul 1, 2004	15.64	15.78	15.45	15.59
243	NASDAQ	GLNG	Wed, Jun 30, 2004	15.50	15.71	15.29	15.68
242	NASDAQ	GLNG	Tue, Jun 29, 2004	15.21	15.26	15.01	15.15
241	NASDAQ	GLNG	Mon, Jun 28, 2004	15.00	15.28	14.90	15.00
240	NASDAQ	GLNG	Fri, Jun 25, 2004	15.10	15.47	15.10	15.17
239	NASDAQ	GLNG	Thu, Jun 24, 2004	14.87	15.16	14.81	15.10
238	NASDAQ	GLNG	Wed, Jun 23, 2004	14.55	14.85	14.45	14.80
237	NASDAQ	GLNG	Tue, Jun 22, 2004	14.39	14.46	14.15	14.40
236	NASDAQ	GLNG	Mon, Jun 21, 2004	15.09	15.09	14.71	14.90
235	NASDAQ	GLNG	Fri, Jun 18, 2004	14.71	15.20	14.66	14.88
234	NASDAQ	GLNG	Thu, Jun 17, 2004	14.61	14.71	14.26	14.55
233	NASDAQ	GLNG	Wed, Jun 16, 2004	14.09	14.25	14.06	14.16
232	NASDAQ	GLNG	Tue, Jun 15, 2004	14.07	14.35	13.90	14.02
231	NASDAQ	GLNG	Mon, Jun 14, 2004	13.80	13.80	13.60	13.69
230	NASDAQ	GLNG	Thu, Jun 10, 2004	14.17	14.40	14.08	14.26
229	NASDAQ	GLNG	Wed, Jun 9, 2004	14.50	14.50	14.09	14.25
228	NASDAQ	GLNG	Tue, Jun 8, 2004	14.15	14.66	14.05	14.43
227	NASDAQ	GLNG	Mon, Jun 7, 2004	13.97	14.00	13.70	13.97
226	NASDAQ	GLNG	Fri, Jun 4, 2004	13.65	14.00	13.50	13.98
225	NASDAQ	GLNG	Thu, Jun 3, 2004	13.68	13.72	13.54	13.55
224	NASDAQ	GLNG	Wed, Jun 2, 2004	13.48	13.84	13.48	13.58
223	NASDAQ	GLNG	Tue, Jun 1, 2004	13.55	13.71	13.44	13.54
222	NASDAQ	GLNG	Fri, May 28, 2004	13.60	13.70	13.26	13.52
221	NASDAQ	GLNG	Thu, May 27, 2004	13.75	13.92	13.27	13.57
220	NASDAQ	GLNG	Wed, May 26, 2004	13.30	13.75	13.18	13.58
219	NASDAQ	GLNG	Tue, May 25, 2004	13.25	13.57	13.05	13.48
218	NASDAQ	GLNG	Mon, May 24, 2004	13.46	13.53	13.40	13.45
217	NASDAQ	GLNG	Fri, May 21, 2004	13.41	13.52	13.34	13.41
216	NASDAQ	GLNG	Thu, May 20, 2004	13.09	13.38	13.00	13.13
215	NASDAQ	GLNG	Wed, May 19, 2004	13.26	13.57	12.93	13.01
214	NASDAQ	GLNG	Tue, May 18, 2004	12.79	13.15	12.68	12.89
213	NASDAQ	GLNG	Mon, May 17, 2004	12.69	12.80	12.60	12.79
212	NASDAQ	GLNG	Fri, May 14, 2004	13.00	13.05	12.37	12.75
211	NASDAQ	GLNG	Thu, May 13, 2004	12.81	13.11	12.79	13.00
210	NASDAQ	GLNG	Wed, May 12, 2004	12.80	12.90	12.57	12.68
209	NASDAQ	GLNG	Tue, May 11, 2004	12.59	12.98	12.59	12.79
208	NASDAQ	GLNG	Mon, May 10, 2004	12.73	12.83	12.31	12.74
207	NASDAQ	GLNG	Fri, May 7, 2004	13.55	13.75	13.25	13.44
206	NASDAQ	GLNG	Thu, May 6, 2004	13.50	13.69	13.32	13.60
205	NASDAQ	GLNG	Wed, May 5, 2004	13.70	13.90	13.58	13.75
204	NASDAQ	GLNG	Tue, May 4, 2004	13.75	13.80	13.31	13.57
203	NASDAQ	GLNG	Mon, May 3, 2004	13.09	13.46	12.94	13.30
202	NASDAQ	GLNG	Fri, Apr 30, 2004	12.89	13.01	12.75	12.92
201	NASDAQ	GLNG	Thu, Apr 29, 2004	13.00	13.13	12.88	13.01
200	NASDAQ	GLNG	Wed, Apr 28, 2004	13.38	13.40	12.89	13.05
199	NASDAQ	GLNG	Tue, Apr 27, 2004	13.62	13.80	13.62	13.71
198	NASDAQ	GLNG	Mon, Apr 26, 2004	13.73	13.89	13.56	13.79
197	NASDAQ	GLNG	Fri, Apr 23, 2004	13.60	13.83	13.55	13.74
196	NASDAQ	GLNG	Thu, Apr 22, 2004	13.69	14.04	13.50	13.95
195	NASDAQ	GLNG	Wed, Apr 21, 2004	13.83	13.90	13.65	13.79
194	NASDAQ	GLNG	Tue, Apr 20, 2004	14.10	14.20	13.99	14.00
193	NASDAQ	GLNG	Mon, Apr 19, 2004	13.40	13.94	13.40	13.93
192	NASDAQ	GLNG	Fri, Apr 16, 2004	14.30	14.36	13.75	14.15
191	NASDAQ	GLNG	Thu, Apr 15, 2004	14.39	14.50	14.28	14.45
190	NASDAQ	GLNG	Wed, Apr 14, 2004	14.51	14.84	14.25	14.52
189	NASDAQ	GLNG	Tue, Apr 13, 2004	15.14	15.14	14.91	15.00
188	NASDAQ	GLNG	Mon, Apr 12, 2004	15.30	15.40	15.10	15.25
187	NASDAQ	GLNG	Thu, Apr 8, 2004	15.43	15.43	15.20	15.24
186	NASDAQ	GLNG	Wed, Apr 7, 2004	15.11	15.40	15.10	15.33
185	NASDAQ	GLNG	Tue, Apr 6, 2004	15.16	15.32	15.10	15.30
184	NASDAQ	GLNG	Mon, Apr 5, 2004	15.26	15.59	15.14	15.50
183	NASDAQ	GLNG	Fri, Apr 2, 2004	15.10	15.58	14.75	15.50
182	NASDAQ	GLNG	Thu, Apr 1, 2004	15.25	15.40	15.14	15.25
181	NASDAQ	GLNG	Wed, Mar 31, 2004	15.20	15.25	15.05	15.13
180	NASDAQ	GLNG	Tue, Mar 30, 2004	15.20	15.21	14.79	15.20
179	NASDAQ	GLNG	Mon, Mar 29, 2004	15.11	15.50	15.11	15.42
178	NASDAQ	GLNG	Fri, Mar 26, 2004	15.05	15.34	15.05	15.23
177	NASDAQ	GLNG	Thu, Mar 25, 2004	14.85	15.40	14.85	15.28
176	NASDAQ	GLNG	Wed, Mar 24, 2004	14.53	14.79	14.41	14.65
175	NASDAQ	GLNG	Tue, Mar 23, 2004	14.70	14.88	14.51	14.65
174	NASDAQ	GLNG	Mon, Mar 22, 2004	15.05	15.45	14.26	14.57
173	NASDAQ	GLNG	Fri, Mar 19, 2004	15.52	15.69	15.40	15.50
172	NASDAQ	GLNG	Thu, Mar 18, 2004	15.41	15.72	15.40	15.67
171	NASDAQ	GLNG	Wed, Mar 17, 2004	15.57	15.67	15.36	15.61
170	NASDAQ	GLNG	Tue, Mar 16, 2004	15.04	15.59	15.00	15.18
169	NASDAQ	GLNG	Mon, Mar 15, 2004	15.90	16.04	15.45	15.67
168	NASDAQ	GLNG	Fri, Mar 12, 2004	16.50	16.50	16.26	16.49
167	NASDAQ	GLNG	Thu, Mar 11, 2004	15.89	16.84	15.77	15.94
166	NASDAQ	GLNG	Wed, Mar 10, 2004	16.74	16.74	16.07	16.23
165	NASDAQ	GLNG	Tue, Mar 9, 2004	17.15	17.15	16.62	16.82
164	NASDAQ	GLNG	Mon, Mar 8, 2004	17.02	17.08	16.65	16.78
163	NASDAQ	GLNG	Fri, Mar 5, 2004	16.47	17.16	16.41	16.50
162	NASDAQ	GLNG	Thu, Mar 4, 2004	16.43	16.43	15.91	16.24
161	NASDAQ	GLNG	Wed, Mar 3, 2004	16.30	16.30	15.65	16.22
160	NASDAQ	GLNG	Tue, Mar 2, 2004	16.90	16.90	16.38	16.38
159	NASDAQ	GLNG	Mon, Mar 1, 2004	16.75	17.26	16.52	17.05
158	NASDAQ	GLNG	Fri, Feb 27, 2004	16.46	16.87	16.35	16.70
157	NASDAQ	GLNG	Thu, Feb 26, 2004	16.18	16.35	16.09	16.22
156	NASDAQ	GLNG	Wed, Feb 25, 2004	15.77	16.21	15.64	16.01
155	NASDAQ	GLNG	Tue, Feb 24, 2004	15.56	15.75	15.31	15.75
154	NASDAQ	GLNG	Mon, Feb 23, 2004	15.69	15.72	15.42	15.55
153	NASDAQ	GLNG	Fri, Feb 20, 2004	15.60	15.92	15.41	15.62
152	NASDAQ	GLNG	Thu, Feb 19, 2004	15.65	15.77	15.50	15.65
151	NASDAQ	GLNG	Wed, Feb 18, 2004	15.85	15.96	15.51	15.62
150	NASDAQ	GLNG	Tue, Feb 17, 2004	16.15	16.65	15.97	16.19
149	NASDAQ	GLNG	Fri, Feb 13, 2004	16.25	16.68	16.15	16.15
148	NASDAQ	GLNG	Thu, Feb 12, 2004	16.29	16.66	16.08	16.28
147	NASDAQ	GLNG	Wed, Feb 11, 2004	15.84	16.36	15.72	16.36
146	NASDAQ	GLNG	Tue, Feb 10, 2004	15.85	16.00	15.65	15.93
145	NASDAQ	GLNG	Mon, Feb 9, 2004	16.25	16.35	16.01	16.16
144	NASDAQ	GLNG	Fri, Feb 6, 2004	15.55	16.13	14.75	15.86
143	NASDAQ	GLNG	Thu, Feb 5, 2004	15.35	15.42	14.99	15.26
142	NASDAQ	GLNG	Wed, Feb 4, 2004	15.39	15.50	15.19	15.30
141	NASDAQ	GLNG	Tue, Feb 3, 2004	15.26	15.50	15.26	15.41
140	NASDAQ	GLNG	Mon, Feb 2, 2004	15.00	15.45	14.85	15.29
139	NASDAQ	GLNG	Fri, Jan 30, 2004	15.30	15.80	15.10	15.70
138	NASDAQ	GLNG	Thu, Jan 29, 2004	15.52	15.67	14.52	15.34
137	NASDAQ	GLNG	Wed, Jan 28, 2004	15.55	15.77	15.25	15.54
136	NASDAQ	GLNG	Tue, Jan 27, 2004	16.35	16.55	16.11	16.28
135	NASDAQ	GLNG	Mon, Jan 26, 2004	17.00	17.17	16.50	17.00
134	NASDAQ	GLNG	Fri, Jan 23, 2004	16.49	17.02	16.35	16.83
133	NASDAQ	GLNG	Thu, Jan 22, 2004	17.27	17.40	16.98	16.98
132	NASDAQ	GLNG	Wed, Jan 21, 2004	16.60	17.39	16.60	17.28
131	NASDAQ	GLNG	Tue, Jan 20, 2004	16.81	16.92	16.00	16.66
130	NASDAQ	GLNG	Fri, Jan 16, 2004	17.27	17.28	16.72	16.94
129	NASDAQ	GLNG	Thu, Jan 15, 2004	17.73	17.85	16.80	17.65
128	NASDAQ	GLNG	Wed, Jan 14, 2004	17.97	18.36	17.86	17.95
127	NASDAQ	GLNG	Tue, Jan 13, 2004	17.39	17.75	17.26	17.60
126	NASDAQ	GLNG	Mon, Jan 12, 2004	16.59	17.00	16.50	16.72
125	NASDAQ	GLNG	Fri, Jan 9, 2004	16.65	16.98	15.98	16.30
124	NASDAQ	GLNG	Thu, Jan 8, 2004	16.85	17.10	16.71	16.86
123	NASDAQ	GLNG	Wed, Jan 7, 2004	16.70	17.17	16.48	17.17
122	NASDAQ	GLNG	Tue, Jan 6, 2004	14.63	15.25	14.60	15.00
121	NASDAQ	GLNG	Mon, Jan 5, 2004	14.26	14.68	14.26	14.63
120	NASDAQ	GLNG	Fri, Jan 2, 2004	14.61	14.66	14.32	14.35
119	NASDAQ	GLNG	Wed, Dec 31, 2003	14.40	14.40	14.00	14.25
118	NASDAQ	GLNG	Tue, Dec 30, 2003	14.26	14.49	14.14	14.30
117	NASDAQ	GLNG	Mon, Dec 29, 2003	14.42	14.74	14.26	14.44
116	NASDAQ	GLNG	Fri, Dec 26, 2003	14.44	14.54	14.38	14.45
115	NASDAQ	GLNG	Wed, Dec 24, 2003	14.40	14.43	14.26	14.30
114	NASDAQ	GLNG	Tue, Dec 23, 2003	14.50	14.55	14.30	14.39
113	NASDAQ	GLNG	Mon, Dec 22, 2003	14.66	14.94	14.50	14.74
112	NASDAQ	GLNG	Fri, Dec 19, 2003	14.38	14.95	14.16	14.84
111	NASDAQ	GLNG	Thu, Dec 18, 2003	13.55	14.24	13.52	14.09
110	NASDAQ	GLNG	Wed, Dec 17, 2003	13.10	13.75	13.05	13.44
109	NASDAQ	GLNG	Tue, Dec 16, 2003	13.00	13.09	12.71	13.05
108	NASDAQ	GLNG	Mon, Dec 15, 2003	12.94	13.15	12.85	12.95
107	NASDAQ	GLNG	Fri, Dec 12, 2003	12.75	12.97	12.73	12.81
106	NASDAQ	GLNG	Thu, Dec 11, 2003	12.86	12.95	12.69	12.88
105	NASDAQ	GLNG	Wed, Dec 10, 2003	12.91	13.08	12.72	13.05
104	NASDAQ	GLNG	Tue, Dec 9, 2003	12.65	12.85	12.59	12.72
103	NASDAQ	GLNG	Mon, Dec 8, 2003	12.60	12.65	12.40	12.61
102	NASDAQ	GLNG	Fri, Dec 5, 2003	12.20	12.54	12.20	12.40
101	NASDAQ	GLNG	Thu, Dec 4, 2003	12.15	12.40	12.00	12.40
100	NASDAQ	GLNG	Wed, Dec 3, 2003	12.17	12.17	11.91	11.95
99	NASDAQ	GLNG	Tue, Dec 2, 2003	11.98	12.45	11.92	12.00
98	NASDAQ	GLNG	Mon, Dec 1, 2003	11.88	12.29	11.88	12.21
97	NASDAQ	GLNG	Fri, Nov 28, 2003	11.95	12.10	11.95	12.00
96	NASDAQ	GLNG	Wed, Nov 26, 2003	11.75	11.85	11.75	11.80
95	NASDAQ	GLNG	Tue, Nov 25, 2003	11.75	11.75	11.67	11.70
94	NASDAQ	GLNG	Mon, Nov 24, 2003	11.61	11.75	11.59	11.71
93	NASDAQ	GLNG	Fri, Nov 21, 2003	11.31	11.59	11.26	11.59
92	NASDAQ	GLNG	Thu, Nov 20, 2003	11.77	11.81	11.64	11.78
91	NASDAQ	GLNG	Wed, Nov 19, 2003	11.82	11.94	11.75	11.83
90	NASDAQ	GLNG	Tue, Nov 18, 2003	11.76	11.92	11.76	11.80
89	NASDAQ	GLNG	Mon, Nov 17, 2003	11.90	11.95	11.66	11.69
88	NASDAQ	GLNG	Fri, Nov 14, 2003	11.94	12.20	11.90	11.95
87	NASDAQ	GLNG	Thu, Nov 13, 2003	11.81	12.13	11.75	11.94
86	NASDAQ	GLNG	Wed, Nov 12, 2003	11.49	11.69	11.31	11.60
85	NASDAQ	GLNG	Tue, Nov 11, 2003	11.40	11.50	10.53	11.31
84	NASDAQ	GLNG	Mon, Nov 10, 2003	11.85	11.87	11.57	11.63
83	NASDAQ	GLNG	Fri, Nov 7, 2003	12.08	12.13	11.71	12.00
82	NASDAQ	GLNG	Thu, Nov 6, 2003	11.78	12.20	11.60	12.18
81	NASDAQ	GLNG	Wed, Nov 5, 2003	11.32	11.76	11.32	11.67
80	NASDAQ	GLNG	Tue, Nov 4, 2003	11.35	11.35	11.23	11.29
79	NASDAQ	GLNG	Mon, Nov 3, 2003	11.59	11.66	11.39	11.39
78	NASDAQ	GLNG	Fri, Oct 31, 2003	11.80	11.85	11.65	11.74
77	NASDAQ	GLNG	Thu, Oct 30, 2003	11.75	11.80	11.66	11.80
76	NASDAQ	GLNG	Wed, Oct 29, 2003	11.84	11.86	11.65	11.69
75	NASDAQ	GLNG	Tue, Oct 28, 2003	12.03	12.05	11.84	11.90
74	NASDAQ	GLNG	Mon, Oct 27, 2003	11.84	12.00	11.77	11.80
73	NASDAQ	GLNG	Fri, Oct 24, 2003	11.92	11.93	11.80	11.84
72	NASDAQ	GLNG	Thu, Oct 23, 2003	11.68	12.01	11.60	11.77
71	NASDAQ	GLNG	Wed, Oct 22, 2003	11.79	11.87	11.66	11.83
70	NASDAQ	GLNG	Tue, Oct 21, 2003	11.70	11.84	11.66	11.84
69	NASDAQ	GLNG	Mon, Oct 20, 2003	11.95	11.95	11.69	11.84
68	NASDAQ	GLNG	Fri, Oct 17, 2003	12.12	12.22	11.85	12.05
67	NASDAQ	GLNG	Thu, Oct 16, 2003	12.37	12.37	12.18	12.20
66	NASDAQ	GLNG	Wed, Oct 15, 2003	11.90	12.32	11.82	12.20
65	NASDAQ	GLNG	Tue, Oct 14, 2003	11.72	12.00	11.62	11.65
64	NASDAQ	GLNG	Mon, Oct 13, 2003	11.36	11.57	11.15	11.39
63	NASDAQ	GLNG	Fri, Oct 10, 2003	11.05	11.40	10.99	11.20
62	NASDAQ	GLNG	Thu, Oct 9, 2003	10.99	10.99	10.75	10.76
61	NASDAQ	GLNG	Wed, Oct 8, 2003	10.99	11.08	10.75	10.90
60	NASDAQ	GLNG	Tue, Oct 7, 2003	10.59	11.00	10.59	10.85
59	NASDAQ	GLNG	Mon, Oct 6, 2003	11.40	11.40	10.81	10.95
58	NASDAQ	GLNG	Fri, Oct 3, 2003	11.48	11.65	11.04	11.35
57	NASDAQ	GLNG	Thu, Oct 2, 2003	11.39	11.46	10.91	11.40
56	NASDAQ	GLNG	Wed, Oct 1, 2003	11.46	11.50	11.40	11.40
55	NASDAQ	GLNG	Tue, Sep 30, 2003	11.60	11.60	11.45	11.49
54	NASDAQ	GLNG	Mon, Sep 29, 2003	11.75	11.90	11.60	11.75
53	NASDAQ	GLNG	Fri, Sep 26, 2003	11.51	11.80	11.50	11.65
52	NASDAQ	GLNG	Thu, Sep 25, 2003	12.00	12.00	11.51	11.51
51	NASDAQ	GLNG	Wed, Sep 24, 2003	11.92	11.94	11.80	11.80
50	NASDAQ	GLNG	Tue, Sep 23, 2003	12.10	12.14	11.82	11.94
49	NASDAQ	GLNG	Mon, Sep 22, 2003	11.79	11.99	11.58	11.85
48	NASDAQ	GLNG	Fri, Sep 19, 2003	11.91	11.95	11.68	11.87
47	NASDAQ	GLNG	Thu, Sep 18, 2003	11.74	12.00	11.74	12.00
46	NASDAQ	GLNG	Wed, Sep 17, 2003	11.95	12.13	11.80	11.96
45	NASDAQ	GLNG	Tue, Sep 16, 2003	11.80	11.81	11.69	11.78
44	NASDAQ	GLNG	Mon, Sep 15, 2003	11.59	11.88	11.53	11.72
43	NASDAQ	GLNG	Fri, Sep 12, 2003	11.29	11.60	11.20	11.54
42	NASDAQ	GLNG	Thu, Sep 11, 2003	11.35	11.40	11.20	11.34
41	NASDAQ	GLNG	Wed, Sep 10, 2003	11.25	11.35	11.15	11.15
40	NASDAQ	GLNG	Tue, Sep 9, 2003	11.53	11.53	11.36	11.44
39	NASDAQ	GLNG	Mon, Sep 8, 2003	11.75	11.80	11.47	11.47
38	NASDAQ	GLNG	Fri, Sep 5, 2003	11.53	11.78	11.42	11.74
37	NASDAQ	GLNG	Thu, Sep 4, 2003	11.62	11.70	11.51	11.54
36	NASDAQ	GLNG	Wed, Sep 3, 2003	11.62	11.75	11.46	11.68
35	NASDAQ	GLNG	Tue, Sep 2, 2003	11.90	11.90	11.63	11.75
34	NASDAQ	GLNG	Fri, Aug 29, 2003	12.00	12.01	11.89	12.00
33	NASDAQ	GLNG	Thu, Aug 28, 2003	11.36	12.00	11.35	11.90
32	NASDAQ	GLNG	Wed, Aug 27, 2003	11.10	11.24	11.10	11.12
31	NASDAQ	GLNG	Tue, Aug 26, 2003	11.09	11.35	11.09	11.14
30	NASDAQ	GLNG	Mon, Aug 25, 2003	10.99	11.00	10.87	10.90
29	NASDAQ	GLNG	Fri, Aug 22, 2003	10.91	11.13	10.85	10.85
28	NASDAQ	GLNG	Thu, Aug 21, 2003	11.03	11.35	10.90	10.92
27	NASDAQ	GLNG	Wed, Aug 20, 2003	10.75	11.03	10.75	10.85
26	NASDAQ	GLNG	Tue, Aug 19, 2003	10.76	11.10	10.76	11.02
25	NASDAQ	GLNG	Mon, Aug 18, 2003	10.75	10.94	10.66	10.76
24	NASDAQ	GLNG	Fri, Aug 15, 2003	10.90	11.05	10.90	11.05
23	NASDAQ	GLNG	Thu, Aug 14, 2003	10.78	11.15	10.65	10.68
22	NASDAQ	GLNG	Wed, Aug 13, 2003	10.79	11.01	10.79	10.80
21	NASDAQ	GLNG	Tue, Aug 12, 2003	11.02	11.05	10.80	10.82
20	NASDAQ	GLNG	Mon, Aug 11, 2003	11.20	11.30	11.05	11.06
19	NASDAQ	GLNG	Fri, Aug 8, 2003	11.30	11.30	10.91	11.10
18	NASDAQ	GLNG	Thu, Aug 7, 2003	10.74	10.79	10.60	10.77
17	NASDAQ	GLNG	Wed, Aug 6, 2003	11.15	11.16	10.60	10.83
16	NASDAQ	GLNG	Tue, Aug 5, 2003	11.05	11.25	11.05	11.10
15	NASDAQ	GLNG	Mon, Aug 4, 2003	11.40	11.42	11.27	11.37
14	NASDAQ	GLNG	Fri, Aug 1, 2003	11.13	11.42	11.13	11.29
13	NASDAQ	GLNG	Thu, Jul 31, 2003	11.49	11.50	11.25	11.41
12	NASDAQ	GLNG	Wed, Jul 30, 2003	10.75	11.49	10.25	11.49
11	NASDAQ	GLNG	Tue, Jul 29, 2003	10.25	10.82	10.25	10.70
10	NASDAQ	GLNG	Mon, Jul 28, 2003	10.20	10.57	10.00	10.40
9	NASDAQ	GLNG	Fri, Jul 25, 2003	10.35	10.35	10.20	10.20
8	NASDAQ	GLNG	Thu, Jul 24, 2003	9.72	9.73	9.72	9.73
7	NASDAQ	GLNG	Wed, Jul 23, 2003	9.74	9.74	9.60	9.64
6	NASDAQ	GLNG	Tue, Jul 22, 2003	9.66	9.79	9.49	9.53
5	NASDAQ	GLNG	Mon, Jul 21, 2003	9.99	9.99	9.90	9.91
4	NASDAQ	GLNG	Fri, Jul 18, 2003	9.75	9.99	9.75	9.75
3	NASDAQ	GLNG	Thu, Jul 17, 2003	9.79	10.10	9.65	9.67
2	NASDAQ	GLNG	Wed, Jul 16, 2003	9.97	10.00	9.72	9.90
1	NASDAQ	GLNG	Tue, Jul 15, 2003	10.25	10.25	10.00	10.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Golar LNG Ltd NASDAQ:GLNG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024